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

Fat Brands Inc (NQ: FAT )

4.790 +0.040 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2018 4.210 4.293 4.135 4.150 8,379 +0.03(+0.73%)
Nov 29, 2018 4.203 4.413 3.864 4.120 63,007 -0.10(-2.32%)
Nov 28, 2018 4.473 4.609 4.000 4.218 40,464 -0.26(-5.71%)
Nov 27, 2018 4.519 4.660 4.473 4.473 2,709 -0.20(-4.19%)
Nov 26, 2018 4.684 4.684 4.526 4.669 17,716 -0.09(-1.90%)
Nov 23, 2018 4.744 4.759 4.594 4.759 1,197 +0.06(+1.28%)
Nov 21, 2018 4.699 4.699 4.699 0 +0.03(+0.64%)
Nov 20, 2018 4.699 4.766 4.586 4.669 12,885 -0.17(-3.42%)
Nov 19, 2018 4.662 4.834 4.661 4.834 5,747 +0.02(+0.47%)
Nov 16, 2018 4.857 4.857 4.722 4.812 8,512 +0.09(+1.91%)
Nov 15, 2018 4.902 4.915 4.639 4.722 25,341 -0.18(-3.68%)
Nov 14, 2018 4.812 4.902 4.661 4.902 14,523 +0.09(+1.87%)
Nov 13, 2018 4.923 4.923 4.774 4.812 19,419 -0.08(-1.54%)
Nov 12, 2018 4.962 5.150 4.759 4.887 19,069 -0.28(-5.39%)
Nov 09, 2018 5.188 5.188 4.737 5.165 27,399 -0.01(-0.28%)
Nov 08, 2018 5.018 5.212 5.018 5.179 15,298 +0.25(+5.02%)
Nov 07, 2018 4.947 5.074 4.932 4.932 12,760 +0.09(+1.86%)
Nov 06, 2018 4.737 4.887 4.661 4.842 14,539 +0.11(+2.22%)
Nov 05, 2018 4.760 4.872 4.737 4.737 6,327 -0.21(-4.26%)
Nov 02, 2018 4.917 5.060 4.616 4.947 10,906 +0.03(+0.61%)
Nov 01, 2018 4.782 4.917 4.682 4.917 3,778 +0.17(+3.64%)
Oct 31, 2018 4.812 4.932 4.473 4.744 38,378 -0.21(-4.25%)
Oct 30, 2018 4.586 4.955 4.511 4.955 17,425 +0.33(+7.24%)
Oct 29, 2018 4.624 4.624 4.532 4.620 5,473 -0.00(-0.08%)
Oct 26, 2018 4.511 4.624 4.511 4.624 10,241 +0.11(+2.50%)
Oct 25, 2018 4.872 4.948 4.428 4.511 30,091 -0.23(-4.76%)
Oct 24, 2018 5.000 5.000 4.661 4.737 13,322 -0.35(-6.89%)
Oct 23, 2018 4.887 5.143 4.887 5.087 3,891 +0.19(+3.94%)
Oct 22, 2018 4.909 4.971 4.887 4.894 10,200 -0.12(-2.40%)
Oct 19, 2018 5.097 5.120 4.872 5.015 4,123 -0.07(-1.33%)
Oct 18, 2018 5.338 5.365 5.082 5.082 3,648 -0.25(-4.72%)
Oct 17, 2018 5.346 5.406 4.821 5.334 27,901 +0.07(+1.36%)
Oct 16, 2018 5.211 5.448 4.989 5.263 48,113 +0.09(+1.71%)
Oct 15, 2018 4.997 5.307 4.997 5.174 39,164 -0.23(-4.24%)
Oct 12, 2018 5.026 5.418 5.026 5.403 24,622 +0.13(+2.46%)
Oct 11, 2018 5.640 5.640 4.627 5.274 21,333 +0.38(+7.77%)
Oct 10, 2018 5.026 5.729 4.250 4.893 71,858 -0.10(-1.93%)
Oct 09, 2018 5.876 6.372 4.878 4.989 161,521 -0.94(-15.84%)
Oct 08, 2018 6.542 6.542 5.758 5.928 73,973 -0.61(-9.38%)
Oct 05, 2018 6.305 6.542 6.227 6.542 18,804 +0.09(+1.37%)
Oct 04, 2018 6.527 6.527 6.283 6.453 6,799 -0.05(-0.80%)
Oct 03, 2018 6.505 6.505 6.505 338 +0.00(+0.00%)
Oct 02, 2018 6.209 6.578 6.209 6.505 4,817 -0.07(-1.12%)
Oct 01, 2018 6.209 6.579 6.209 6.579 3,943 +0.41(+6.59%)
Sep 28, 2018 6.283 6.357 6.172 6.172 17,181 -0.15(-2.34%)
Sep 27, 2018 6.173 6.320 6.113 6.320 4,936 +0.21(+3.51%)
Sep 26, 2018 6.298 6.423 5.805 6.106 16,091 -0.50(-7.61%)
Sep 25, 2018 6.194 6.608 5.987 6.608 17,393 +0.44(+7.19%)
Sep 24, 2018 6.290 6.563 5.729 6.165 14,193 -0.17(-2.68%)
Sep 21, 2018 6.468 6.519 5.913 6.335 10,146 -0.01(-0.23%)
Sep 20, 2018 6.505 6.579 6.349 6.349 4,105 -0.01(-0.12%)
Sep 19, 2018 6.534 6.616 6.357 6.357 4,680 +0.00(+0.07%)
Sep 18, 2018 6.431 6.710 6.352 6.352 1,066 +0.03(+0.51%)
Sep 17, 2018 6.519 6.650 6.098 6.320 9,851 -0.24(-3.72%)
Sep 14, 2018 6.645 6.830 6.564 6.564 3,788 +0.02(+0.34%)
Sep 13, 2018 6.800 7.155 6.542 6.542 13,013 -0.26(-3.80%)
Sep 12, 2018 6.608 7.022 6.453 6.800 44,552 +0.33(+5.14%)
Sep 11, 2018 6.364 6.616 6.353 6.468 17,469 +0.01(+0.23%)
Sep 10, 2018 6.209 6.468 6.209 6.453 10,421 +0.33(+5.43%)
Sep 07, 2018 6.320 6.490 6.120 6.120 7,305 -0.24(-3.72%)
Sep 06, 2018 6.024 6.357 5.934 6.357 6,804 +0.33(+5.52%)
Sep 05, 2018 6.327 6.534 5.551 6.024 6,998 -0.12(-1.93%)
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.