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

Fat Brands Inc (NQ: FAT )

5.470 -0.060 (-1.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 15, 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 (%)
Oct 29, 2021 8.122 8.302 7.502 8.147 56,466 +0.57(+7.54%)
Oct 28, 2021 7.935 7.967 7.445 7.576 40,134 -0.40(-5.01%)
Oct 27, 2021 8.269 8.269 7.869 7.975 19,590 -0.30(-3.65%)
Oct 26, 2021 8.122 8.277 7.918 8.277 28,266 +0.34(+4.32%)
Oct 25, 2021 7.723 8.057 7.723 7.935 12,097 +0.16(+2.05%)
Oct 22, 2021 7.666 7.967 7.578 7.776 39,639 +0.11(+1.44%)
Oct 21, 2021 7.747 7.780 7.543 7.666 13,381 +0.01(+0.11%)
Oct 20, 2021 7.649 7.935 7.572 7.657 22,806 +0.11(+1.40%)
Oct 19, 2021 7.176 7.687 7.156 7.551 40,305 +0.38(+5.35%)
Oct 18, 2021 7.209 7.479 6.998 7.168 19,416 -0.04(-0.57%)
Oct 15, 2021 7.160 7.396 7.160 7.209 17,484 +0.19(+2.67%)
Oct 14, 2021 7.070 7.274 6.964 7.021 25,534 +0.06(+0.82%)
Oct 13, 2021 7.152 7.383 6.842 6.964 39,418 -0.11(-1.50%)
Oct 12, 2021 7.111 7.196 7.029 7.070 16,279 -0.02(-0.34%)
Oct 11, 2021 7.225 7.290 7.087 7.095 17,259 -0.02(-0.34%)
Oct 08, 2021 7.368 7.434 7.095 7.119 8,765 -0.09(-1.24%)
Oct 07, 2021 7.282 7.421 7.111 7.209 17,457 +0.06(+0.80%)
Oct 06, 2021 7.307 7.396 7.103 7.152 19,868 -0.15(-2.01%)
Oct 05, 2021 7.315 7.413 7.225 7.299 20,663 -0.02(-0.22%)
Oct 04, 2021 7.535 7.758 7.258 7.315 47,955 -0.42(-5.48%)
Oct 01, 2021 7.714 8.130 7.608 7.739 53,455 +0.13(+1.71%)
Sep 30, 2021 7.690 7.739 7.462 7.608 14,222 +0.01(+0.11%)
Sep 29, 2021 7.910 8.032 7.600 7.600 23,705 -0.24(-3.12%)
Sep 28, 2021 8.065 8.196 7.829 7.845 29,858 -0.32(-3.90%)
Sep 27, 2021 8.236 8.277 7.918 8.163 12,924 -0.08(-0.99%)
Sep 24, 2021 8.310 8.399 8.205 8.245 11,929 -0.07(-0.79%)
Sep 23, 2021 8.367 8.399 8.073 8.310 30,265 -0.09(-1.07%)
Sep 22, 2021 8.375 8.637 8.375 8.399 7,975 -0.01(-0.10%)
Sep 21, 2021 8.611 8.611 8.302 8.408 7,651 -0.15(-1.81%)
Sep 20, 2021 8.766 8.766 8.265 8.563 35,182 +0.33(+3.96%)
Sep 17, 2021 8.644 8.872 8.024 8.236 69,577 -0.42(-4.81%)
Sep 16, 2021 9.721 9.718 8.510 8.652 18,991 -0.03(-0.38%)
Sep 15, 2021 8.563 8.872 8.481 8.685 15,779 +0.21(+2.50%)
Sep 14, 2021 9.003 9.158 8.440 8.473 19,609 -0.43(-4.85%)
Sep 13, 2021 9.435 9.582 8.905 8.905 21,581 -0.39(-4.21%)
Sep 10, 2021 9.337 9.451 9.182 9.296 10,587 -0.03(-0.35%)
Sep 09, 2021 9.199 9.525 9.199 9.329 12,650 +0.04(+0.44%)
Sep 08, 2021 9.761 9.835 9.199 9.288 37,098 -0.37(-3.80%)
Sep 07, 2021 9.623 9.867 9.484 9.655 29,394 +0.07(+0.77%)
Sep 03, 2021 9.729 10.03 9.460 9.582 52,024 -0.26(-2.65%)
Sep 02, 2021 9.704 10.18 9.419 9.843 37,359 +0.24(+2.55%)
Sep 01, 2021 10.16 10.30 9.335 9.598 77,795 -0.15(-1.49%)
Aug 31, 2021 9.647 9.979 9.363 9.743 26,628 -0.02(-0.17%)
Aug 30, 2021 9.259 9.880 9.171 9.760 37,237 +0.53(+5.77%)
Aug 27, 2021 8.380 9.300 8.380 9.227 202,137 +0.24(+2.69%)
Aug 26, 2021 8.687 9.275 8.503 8.985 71,076 +0.19(+2.11%)
Aug 25, 2021 8.275 8.832 8.066 8.800 23,136 +0.60(+7.28%)
Aug 24, 2021 8.025 8.461 8.025 8.203 17,902 +0.13(+1.60%)
Aug 23, 2021 7.953 8.146 7.904 8.074 17,204 +0.06(+0.81%)
Aug 20, 2021 7.896 8.130 7.821 8.009 11,630 +0.08(+1.02%)
Aug 19, 2021 7.921 8.287 7.750 7.929 20,210 -0.16(-1.99%)
Aug 18, 2021 7.800 8.195 7.791 8.090 26,487 +0.33(+4.21%)
Aug 17, 2021 8.251 8.332 7.082 7.763 66,896 -0.48(-5.82%)
Aug 16, 2021 8.453 8.453 8.198 8.243 16,342 -0.15(-1.83%)
Aug 13, 2021 8.461 8.513 8.325 8.396 15,666 -0.13(-1.51%)
Aug 12, 2021 8.759 8.759 8.227 8.525 15,004 -0.23(-2.67%)
Aug 11, 2021 8.864 8.969 8.671 8.759 14,669 -0.08(-0.91%)
Aug 10, 2021 8.582 8.856 8.582 8.840 14,128 +0.22(+2.53%)
Aug 09, 2021 8.340 8.767 8.166 8.622 18,674 +0.14(+1.62%)
Aug 06, 2021 8.695 8.856 8.227 8.485 46,556 -0.38(-4.28%)
Aug 05, 2021 8.590 8.864 8.227 8.864 83,965 +0.27(+3.19%)
Aug 04, 2021 8.816 9.006 8.590 8.590 13,521 -0.37(-4.14%)
Aug 03, 2021 9.009 9.009 8.606 8.961 25,458 -0.09(-0.98%)
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.