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

FAT Brands Inc. - Common Stock (NQ: FAT )

5.490 +0.120 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 5.490 5.600 5.350 5.490 79,770 +0.12(+2.23%)
Jan 16, 2025 5.390 5.390 5.300 5.370 10,406 +0.02(+0.30%)
Jan 15, 2025 5.220 5.390 5.220 5.354 15,453 +0.08(+1.59%)
Jan 14, 2025 5.240 5.320 5.230 5.270 20,048 +0.01(+0.19%)
Jan 13, 2025 5.380 5.386 5.190 5.260 17,039 +0.04(+0.77%)
Jan 10, 2025 5.250 5.359 5.200 5.220 24,873 -0.08(-1.51%)
Jan 08, 2025 5.350 5.460 5.250 5.300 11,642 -0.13(-2.39%)
Jan 07, 2025 5.550 5.550 5.290 5.430 21,626 +0.00(+0.00%)
Jan 06, 2025 5.390 5.460 5.370 5.430 52,211 +0.07(+1.31%)
Jan 03, 2025 5.350 5.390 5.270 5.360 14,935 +0.02(+0.28%)
Jan 02, 2025 5.390 5.390 5.310 5.345 10,871 +0.02(+0.47%)
Dec 31, 2024 5.320 0 +0.05(+0.95%)
Dec 30, 2024 5.320 5.320 5.200 5.270 35,715 -0.06(-1.13%)
Dec 27, 2024 5.590 5.590 5.300 5.330 18,782 -0.04(-0.74%)
Dec 26, 2024 5.390 5.390 5.348 5.370 5,115 -0.01(-0.19%)
Dec 24, 2024 5.376 5.380 5.263 5.380 5,590 +0.05(+0.94%)
Dec 23, 2024 5.330 5.603 5.250 5.330 11,883 -0.07(-1.30%)
Dec 20, 2024 5.510 5.510 5.350 5.400 17,298 +0.08(+1.50%)
Dec 19, 2024 5.450 5.573 5.290 5.320 12,547 -0.04(-0.75%)
Dec 18, 2024 5.500 5.565 5.360 5.360 30,090 -0.12(-2.19%)
Dec 17, 2024 5.500 5.535 5.350 5.480 15,797 -0.02(-0.43%)
Dec 16, 2024 5.570 5.570 5.410 5.504 10,770 +0.01(+0.25%)
Dec 13, 2024 5.590 5.590 5.360 5.490 11,371 +0.08(+1.48%)
Dec 12, 2024 5.570 5.600 5.400 5.410 9,784 -0.04(-0.73%)
Dec 11, 2024 5.540 5.610 5.450 5.450 16,085 -0.08(-1.45%)
Dec 10, 2024 5.550 5.608 5.460 5.530 8,821 +0.01(+0.18%)
Dec 09, 2024 5.650 5.650 5.420 5.520 20,153 -0.06(-1.08%)
Dec 06, 2024 5.370 5.600 5.290 5.580 15,397 +0.30(+5.68%)
Dec 05, 2024 5.420 5.581 5.280 5.280 26,405 -0.14(-2.58%)
Dec 04, 2024 5.410 5.490 5.350 5.420 20,691 +0.00(+0.00%)
Dec 03, 2024 5.360 5.600 5.360 5.420 19,650 -0.10(-1.81%)
Dec 02, 2024 5.750 5.750 5.380 5.520 67,613 +0.05(+0.91%)
Nov 29, 2024 5.520 5.680 5.280 5.470 20,948 +0.04(+0.74%)
Nov 27, 2024 5.370 5.525 5.300 5.430 23,154 +0.07(+1.31%)
Nov 26, 2024 5.380 5.420 5.200 5.360 8,936 +0.04(+0.75%)
Nov 25, 2024 5.270 5.439 5.270 5.320 13,702 +0.00(+0.00%)
Nov 22, 2024 5.300 5.438 5.280 5.320 15,269 -0.04(-0.81%)
Nov 21, 2024 5.221 5.530 5.221 5.364 39,242 +0.08(+1.58%)
Nov 20, 2024 5.221 5.425 5.193 5.280 7,780 +0.06(+1.15%)
Nov 19, 2024 5.250 5.447 5.167 5.220 24,604 -0.03(-0.57%)
Nov 18, 2024 5.210 5.396 5.100 5.250 18,684 -0.04(-0.76%)
Nov 15, 2024 5.340 5.383 5.200 5.290 23,159 -0.21(-3.82%)
Nov 14, 2024 5.740 5.740 5.380 5.500 30,117 -0.20(-3.51%)
Nov 13, 2024 5.540 5.750 5.400 5.700 24,492 +0.12(+2.15%)
Nov 12, 2024 5.450 5.650 5.450 5.580 16,677 +0.11(+2.01%)
Nov 11, 2024 5.550 5.600 5.430 5.470 25,596 +0.00(+0.00%)
Nov 08, 2024 5.470 5.555 5.420 5.470 23,201 +0.04(+0.83%)
Nov 07, 2024 5.360 5.460 5.220 5.425 14,636 +0.05(+1.02%)
Nov 06, 2024 5.430 5.460 5.295 5.370 16,667 +0.07(+1.32%)
Nov 05, 2024 5.340 5.440 5.270 5.300 13,557 -0.02(-0.38%)
Nov 04, 2024 5.290 5.450 5.270 5.320 20,861 +0.02(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.