Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

7.450 +0.130 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.073 5.092 4.962 5.092 26,876 +0.02(+0.37%)
Apr 27, 2023 5.082 5.092 4.962 5.073 11,920 +0.10(+2.05%)
Apr 26, 2023 4.999 5.092 4.920 4.971 20,497 -0.13(-2.54%)
Apr 25, 2023 5.332 5.434 4.897 5.101 22,701 -0.23(-4.34%)
Apr 24, 2023 5.591 5.696 5.332 5.332 20,345 -0.33(-5.81%)
Apr 21, 2023 5.629 5.786 5.629 5.661 15,408 +0.04(+0.74%)
Apr 20, 2023 5.786 5.786 5.554 5.619 12,891 -0.23(-3.96%)
Apr 19, 2023 6.017 6.017 5.841 5.851 9,660 -0.12(-2.02%)
Apr 18, 2023 6.202 6.202 5.925 5.971 9,896 -0.13(-2.20%)
Apr 17, 2023 6.008 6.105 5.749 6.105 9,195 +0.12(+2.09%)
Apr 14, 2023 6.147 6.221 5.943 5.980 7,265 -0.15(-2.52%)
Apr 13, 2023 6.375 6.375 6.017 6.135 28,654 -0.14(-2.16%)
Apr 12, 2023 6.299 6.499 6.230 6.270 11,819 -0.07(-1.12%)
Apr 11, 2023 6.415 6.434 6.295 6.341 11,300 -0.03(-0.44%)
Apr 10, 2023 6.184 6.415 6.184 6.369 9,375 +0.02(+0.29%)
Apr 06, 2023 6.304 6.383 6.295 6.351 4,137 +0.06(+0.88%)
Apr 05, 2023 6.425 6.425 6.249 6.295 7,592 -0.13(-1.98%)
Apr 04, 2023 6.388 6.619 6.388 6.422 4,987 +0.02(+0.25%)
Apr 03, 2023 6.582 6.582 6.388 6.406 9,419 -0.12(-1.84%)
Mar 31, 2023 6.619 6.619 6.522 6.526 3,706 -0.05(-0.70%)
Mar 30, 2023 6.480 6.651 6.480 6.573 3,122 +0.10(+1.57%)
Mar 29, 2023 6.406 6.712 6.388 6.471 5,095 +0.06(+1.01%)
Mar 28, 2023 6.610 6.670 6.397 6.406 7,553 -0.17(-2.54%)
Mar 27, 2023 6.693 6.832 6.480 6.573 8,302 -0.14(-2.07%)
Mar 24, 2023 6.841 6.934 6.665 6.712 10,112 +0.04(+0.55%)
Mar 23, 2023 6.628 6.940 6.628 6.675 3,458 -0.01(-0.14%)
Mar 22, 2023 6.730 7.073 6.641 6.684 15,514 -0.08(-1.23%)
Mar 21, 2023 6.767 7.063 6.693 6.767 4,381 -0.09(-1.35%)
Mar 20, 2023 6.878 7.008 6.753 6.860 4,409 +0.02(+0.27%)
Mar 17, 2023 6.934 7.045 6.767 6.841 8,118 -0.09(-1.34%)
Mar 16, 2023 6.712 6.943 6.712 6.934 9,860 -0.08(-1.19%)
Mar 15, 2023 6.786 7.165 6.786 7.017 11,368 +0.07(+1.07%)
Mar 14, 2023 7.202 7.202 6.888 6.943 9,585 +0.02(+0.27%)
Mar 13, 2023 6.943 7.258 6.887 6.925 15,382 -0.33(-4.59%)
Mar 10, 2023 6.952 7.276 6.943 7.258 11,023 +0.23(+3.29%)
Mar 09, 2023 7.290 7.290 6.971 7.026 10,582 -0.20(-2.82%)
Mar 08, 2023 7.156 7.267 7.059 7.230 9,446 +0.18(+2.49%)
Mar 07, 2023 7.193 7.193 7.017 7.054 10,020 -0.16(-2.18%)
Mar 06, 2023 6.962 7.313 6.730 7.212 21,300 +0.02(+0.32%)
Mar 03, 2023 7.202 7.267 6.955 7.188 48,395 +0.50(+7.55%)
Mar 02, 2023 6.976 6.978 6.647 6.684 9,634 -0.14(-2.04%)
Mar 01, 2023 6.823 6.938 6.804 6.823 6,447 +0.07(+1.03%)
Feb 28, 2023 6.804 6.925 6.582 6.753 20,973 -0.31(-4.33%)
Feb 27, 2023 6.813 7.147 6.693 7.059 15,990 +0.25(+3.60%)
Feb 24, 2023 6.739 7.025 6.739 6.813 4,111 -0.06(-0.81%)
Feb 23, 2023 7.267 7.276 6.327 6.869 15,156 -0.18(-2.50%)
Feb 22, 2023 7.175 7.175 7.009 7.045 13,313 -0.08(-1.17%)
Feb 21, 2023 7.100 7.185 7.045 7.128 3,981 -0.03(-0.39%)
Feb 17, 2023 7.045 7.221 7.045 7.156 8,152 -0.02(-0.26%)
Feb 16, 2023 7.082 7.175 7.053 7.175 7,422 +0.19(+2.65%)
Feb 15, 2023 6.915 7.230 6.915 6.989 10,337 +0.09(+1.34%)
Feb 14, 2023 6.832 7.304 6.817 6.897 30,801 -0.29(-3.99%)
Feb 13, 2023 7.175 7.193 6.929 7.184 30,250 +0.09(+1.28%)
Feb 10, 2023 6.702 7.202 6.584 7.093 49,934 +0.53(+8.03%)
Feb 09, 2023 6.820 6.820 6.411 6.565 20,047 -0.29(-4.24%)
Feb 08, 2023 6.920 7.047 6.829 6.856 15,689 -0.05(-0.72%)
Feb 07, 2023 6.811 6.906 6.684 6.906 11,678 +0.10(+1.54%)
Feb 06, 2023 6.829 6.829 6.529 6.802 11,976 +0.35(+5.35%)
Feb 03, 2023 6.333 6.567 6.333 6.456 5,854 -0.01(-0.12%)
Feb 02, 2023 6.320 6.592 6.002 6.464 28,459 +0.14(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.