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 )

5.400 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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 -0.07(-1.31%)
Nov 14, 2024 5.594 5.594 5.243 5.360 30,903 -0.19(-3.51%)
Nov 13, 2024 5.399 5.604 5.263 5.555 25,131 +0.12(+2.15%)
Nov 12, 2024 5.311 5.506 5.311 5.438 17,112 +0.11(+2.01%)
Nov 11, 2024 5.409 5.457 5.292 5.331 26,264 +0.00(+0.00%)
Nov 08, 2024 5.331 5.414 5.282 5.331 23,806 +0.04(+0.83%)
Nov 07, 2024 5.224 5.321 5.087 5.287 15,018 +0.05(+1.02%)
Nov 06, 2024 5.292 5.321 5.160 5.233 17,102 +0.07(+1.32%)
Nov 05, 2024 5.204 5.301 5.136 5.165 13,911 -0.02(-0.38%)
Nov 04, 2024 5.155 5.311 5.136 5.185 21,405 +0.02(+0.38%)
Nov 01, 2024 5.360 5.360 4.980 5.165 18,630 -0.09(-1.67%)
Oct 31, 2024 5.038 5.437 4.892 5.253 22,317 +0.05(+0.94%)
Oct 30, 2024 5.126 5.506 5.097 5.204 65,669 +0.04(+0.75%)
Oct 29, 2024 5.263 5.263 5.085 5.165 14,418 -0.10(-1.85%)
Oct 28, 2024 5.146 5.263 5.092 5.263 19,855 +0.13(+2.47%)
Oct 25, 2024 5.068 5.165 5.068 5.136 31,266 +0.08(+1.54%)
Oct 24, 2024 4.990 5.068 4.882 5.058 12,145 +0.09(+1.76%)
Oct 23, 2024 5.009 5.068 4.970 4.970 6,623 +0.01(+0.20%)
Oct 22, 2024 5.048 5.053 4.951 4.960 6,075 -0.05(-0.97%)
Oct 21, 2024 5.107 5.107 4.999 5.009 8,470 -0.04(-0.77%)
Oct 18, 2024 5.126 5.136 5.028 5.048 7,336 -0.05(-0.96%)
Oct 17, 2024 5.082 5.129 5.038 5.097 9,033 -0.04(-0.76%)
Oct 16, 2024 5.146 5.146 4.990 5.136 16,150 +0.01(+0.19%)
Oct 15, 2024 5.204 5.204 4.951 5.126 8,518 +0.05(+0.96%)
Oct 14, 2024 4.863 5.146 4.786 5.077 55,465 +0.22(+4.62%)
Oct 11, 2024 4.766 4.853 4.658 4.853 28,528 +0.19(+4.18%)
Oct 10, 2024 4.619 4.736 4.532 4.658 14,630 +0.08(+1.70%)
Oct 09, 2024 4.580 4.639 4.522 4.580 16,664 -0.03(-0.63%)
Oct 08, 2024 4.658 4.658 4.493 4.610 6,969 +0.02(+0.42%)
Oct 07, 2024 4.512 4.629 4.512 4.590 18,992 +0.10(+2.28%)
Oct 04, 2024 4.502 4.700 4.483 4.488 12,295 -0.01(-0.33%)
Oct 03, 2024 4.629 4.755 4.503 4.503 20,419 -0.10(-2.11%)
Oct 02, 2024 4.610 4.692 4.580 4.600 13,805 -0.01(-0.21%)
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.