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

Fat Brands Inc (NQ: FAT )

4.910 +0.110 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 7.714 7.714 7.247 7.275 29,803 -0.37(-4.83%)
Jan 30, 2024 7.714 7.943 7.480 7.644 42,638 -0.01(-0.18%)
Jan 29, 2024 6.938 7.658 6.938 7.658 64,031 +0.73(+10.53%)
Jan 26, 2024 7.106 7.106 6.788 6.929 30,977 -0.21(-2.88%)
Jan 25, 2024 6.835 7.471 6.835 7.134 74,798 +0.43(+6.42%)
Jan 24, 2024 6.648 6.873 6.552 6.704 54,003 +0.07(+0.99%)
Jan 23, 2024 6.545 6.723 6.452 6.639 42,513 +0.09(+1.43%)
Jan 22, 2024 6.199 6.657 5.994 6.545 41,398 +0.38(+6.22%)
Jan 19, 2024 5.956 6.218 5.937 6.162 32,514 +0.18(+2.97%)
Jan 18, 2024 5.919 6.003 5.863 5.984 7,338 +0.15(+2.56%)
Jan 17, 2024 5.928 5.928 5.793 5.835 11,670 -0.10(-1.73%)
Jan 16, 2024 5.956 6.013 5.914 5.937 9,908 +0.05(+0.79%)
Jan 12, 2024 5.885 6.031 5.839 5.891 11,504 +0.07(+1.12%)
Jan 11, 2024 5.844 5.928 5.704 5.825 12,197 -0.02(-0.32%)
Jan 10, 2024 5.881 5.948 5.835 5.844 7,867 -0.09(-1.54%)
Jan 09, 2024 5.894 5.959 5.894 5.935 3,035 +0.02(+0.28%)
Jan 08, 2024 5.919 6.059 5.853 5.919 11,281 +0.07(+1.28%)
Jan 05, 2024 5.750 5.937 5.750 5.844 13,603 -0.01(-0.16%)
Jan 04, 2024 5.741 5.853 5.652 5.853 10,381 +0.18(+3.23%)
Jan 03, 2024 5.769 5.797 5.670 5.670 4,747 -0.12(-2.04%)
Jan 02, 2024 5.573 5.825 5.573 5.788 10,486 +0.12(+2.15%)
Dec 29, 2023 5.657 5.694 5.517 5.666 39,754 +0.01(+0.25%)
Dec 28, 2023 5.788 5.863 5.620 5.652 24,155 -0.17(-2.97%)
Dec 27, 2023 5.853 5.936 5.825 5.825 7,934 -0.10(-1.73%)
Dec 26, 2023 5.947 6.017 5.807 5.928 14,407 +0.02(+0.31%)
Dec 22, 2023 5.779 5.979 5.779 5.909 34,953 +0.06(+0.96%)
Dec 21, 2023 5.863 6.129 5.825 5.853 9,902 -0.19(-3.10%)
Dec 20, 2023 6.124 6.153 5.975 6.040 18,957 -0.04(-0.62%)
Dec 19, 2023 6.087 6.087 5.779 6.078 34,207 +0.09(+1.56%)
Dec 18, 2023 5.891 6.078 5.844 5.984 47,261 +0.21(+3.56%)
Dec 15, 2023 5.620 5.867 5.594 5.779 37,424 +0.23(+4.22%)
Dec 14, 2023 5.517 5.615 5.517 5.545 14,926 +0.08(+1.54%)
Dec 13, 2023 5.246 5.552 5.246 5.461 13,916 +0.22(+4.29%)
Dec 12, 2023 5.489 5.489 5.236 5.236 9,837 -0.28(-5.03%)
Dec 11, 2023 5.517 5.578 5.358 5.513 20,506 -0.10(-1.72%)
Dec 08, 2023 5.498 5.610 5.425 5.610 18,417 +0.06(+1.10%)
Dec 07, 2023 5.507 5.592 5.507 5.549 25,313 +0.04(+0.76%)
Dec 06, 2023 5.517 5.582 5.490 5.507 7,913 +0.01(+0.17%)
Dec 05, 2023 5.620 5.657 5.498 5.498 8,892 -0.07(-1.18%)
Dec 04, 2023 5.610 5.713 5.527 5.563 33,905 +0.00(+0.00%)
Dec 01, 2023 5.489 5.601 5.423 5.563 9,675 +0.14(+2.59%)
Nov 30, 2023 5.405 5.610 5.405 5.423 9,723 -0.04(-0.69%)
Nov 29, 2023 5.563 5.610 5.423 5.461 18,527 -0.03(-0.47%)
Nov 28, 2023 5.517 5.526 5.479 5.486 5,198 +0.01(+0.13%)
Nov 27, 2023 5.517 5.531 5.442 5.479 8,378 -0.04(-0.68%)
Nov 24, 2023 5.470 5.531 5.423 5.517 2,280 +0.04(+0.68%)
Nov 22, 2023 5.498 5.554 5.470 5.479 3,461 -0.04(-0.68%)
Nov 21, 2023 5.592 5.592 5.414 5.517 13,030 -0.05(-0.84%)
Nov 20, 2023 5.479 5.692 5.479 5.563 9,385 -0.08(-1.49%)
Nov 17, 2023 5.694 5.732 5.470 5.648 10,020 +0.07(+1.17%)
Nov 16, 2023 5.657 5.721 5.552 5.582 10,171 -0.08(-1.49%)
Nov 15, 2023 5.713 5.835 5.657 5.666 12,109 -0.07(-1.14%)
Nov 14, 2023 5.629 5.908 5.629 5.732 28,829 -0.09(-1.59%)
Nov 13, 2023 6.036 6.036 5.716 5.824 9,515 -0.06(-0.95%)
Nov 10, 2023 5.898 5.917 5.633 5.880 20,562 +0.10(+1.74%)
Nov 09, 2023 5.816 5.935 5.752 5.780 4,937 -0.04(-0.63%)
Nov 08, 2023 5.871 5.880 5.812 5.816 5,726 -0.03(-0.47%)
Nov 07, 2023 5.825 5.909 5.779 5.844 6,446 +0.06(+1.11%)
Nov 06, 2023 5.898 5.917 5.633 5.780 21,382 -0.09(-1.56%)
Nov 03, 2023 5.679 5.944 5.679 5.871 11,660 +0.11(+1.90%)
Nov 02, 2023 5.761 5.761 5.569 5.761 18,095 +0.23(+4.13%)
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.