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

Fat Brands Inc (NQ: FAT )

4.750 -0.200 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jul 29, 2022 7.475 7.475 7.226 7.317 26,447 -0.17(-2.22%)
Jul 28, 2022 7.010 7.484 7.010 7.484 27,884 +0.42(+6.01%)
Jul 27, 2022 6.901 7.093 6.730 7.059 8,377 -0.03(-0.47%)
Jul 26, 2022 7.159 7.159 7.043 7.093 15,692 -0.07(-1.04%)
Jul 25, 2022 7.234 7.234 7.004 7.168 10,198 -0.05(-0.69%)
Jul 22, 2022 6.910 7.226 6.901 7.217 22,631 +0.22(+3.21%)
Jul 21, 2022 7.517 7.517 6.860 6.993 26,660 +0.10(+1.45%)
Jul 20, 2022 6.369 7.026 6.369 6.893 53,943 +0.48(+7.45%)
Jul 19, 2022 6.452 6.519 6.415 6.415 2,992 +0.01(+0.19%)
Jul 18, 2022 6.411 6.519 6.360 6.403 16,998 +0.12(+1.99%)
Jul 15, 2022 6.444 6.444 6.278 6.278 13,361 +0.00(+0.00%)
Jul 14, 2022 6.311 6.419 6.265 6.278 2,906 -0.08(-1.31%)
Jul 13, 2022 6.207 6.444 6.207 6.361 3,824 +0.00(+0.00%)
Jul 12, 2022 6.278 6.444 6.278 6.361 1,565 +0.08(+1.32%)
Jul 11, 2022 6.369 6.453 6.278 6.278 3,193 -0.13(-2.08%)
Jul 08, 2022 6.236 6.502 6.228 6.411 3,772 +0.13(+2.12%)
Jul 07, 2022 6.419 6.494 6.195 6.278 5,568 -0.14(-2.20%)
Jul 06, 2022 6.519 6.519 6.361 6.419 3,527 +0.05(+0.78%)
Jul 05, 2022 6.236 6.561 6.236 6.369 6,211 +0.13(+2.13%)
Jul 01, 2022 6.319 6.424 6.153 6.236 7,779 +0.04(+0.67%)
Jun 30, 2022 6.436 5.945 5.945 6.195 13,449 -0.25(-3.87%)
Jun 29, 2022 6.494 6.519 6.418 6.444 4,088 -0.09(-1.40%)
Jun 28, 2022 6.303 6.610 6.303 6.536 21,540 +0.23(+3.69%)
Jun 27, 2022 6.053 6.308 6.053 6.303 4,653 +0.26(+4.26%)
Jun 24, 2022 6.028 6.112 5.897 6.045 11,720 +0.10(+1.68%)
Jun 23, 2022 5.845 6.028 5.845 5.945 3,261 -0.01(-0.14%)
Jun 22, 2022 5.965 6.008 5.918 5.954 4,211 -0.02(-0.42%)
Jun 21, 2022 5.962 5.978 5.804 5.978 6,097 +0.12(+1.99%)
Jun 17, 2022 5.887 5.887 5.821 5.862 17,154 -0.07(-1.26%)
Jun 16, 2022 5.779 5.937 5.696 5.937 18,996 +0.08(+1.42%)
Jun 15, 2022 5.280 5.912 5.280 5.854 36,402 +0.57(+10.69%)
Jun 14, 2022 5.164 5.679 5.164 5.288 5,083 +0.21(+4.09%)
Jun 13, 2022 5.488 5.488 5.072 5.080 33,668 -0.64(-11.19%)
Jun 10, 2022 5.696 5.804 5.596 5.721 13,809 -0.14(-2.41%)
Jun 09, 2022 5.762 5.912 5.760 5.862 5,730 +0.21(+3.68%)
Jun 08, 2022 5.845 5.854 5.413 5.654 18,539 -0.17(-2.86%)
Jun 07, 2022 5.821 5.987 5.696 5.821 13,355 -0.10(-1.69%)
Jun 06, 2022 5.821 5.924 5.671 5.920 11,718 +0.10(+1.79%)
Jun 03, 2022 5.870 6.014 5.746 5.816 23,579 -0.06(-1.06%)
Jun 02, 2022 5.737 6.028 5.595 5.879 16,603 +0.22(+3.97%)
Jun 01, 2022 5.879 5.893 5.529 5.654 18,235 -0.12(-2.02%)
May 31, 2022 5.812 5.812 5.496 5.771 15,939 +0.27(+4.83%)
May 27, 2022 5.588 5.821 5.371 5.505 71,161 +0.24(+4.58%)
May 26, 2022 5.297 5.496 4.989 5.263 80,032 +0.57(+12.23%)
May 25, 2022 4.715 4.981 4.673 4.690 32,835 +0.02(+0.53%)
May 24, 2022 4.789 4.898 4.573 4.665 36,927 -0.18(-3.77%)
May 23, 2022 4.839 5.072 4.791 4.848 34,820 -0.02(-0.51%)
May 20, 2022 4.818 5.081 4.818 4.873 14,491 -0.12(-2.33%)
May 19, 2022 5.363 5.363 4.989 4.989 28,343 -0.47(-8.54%)
May 18, 2022 5.480 5.571 5.288 5.455 6,381 -0.13(-2.38%)
May 17, 2022 5.588 5.588 5.197 5.588 38,199 -0.14(-2.47%)
May 16, 2022 5.588 5.729 5.413 5.729 16,901 +0.14(+2.53%)
May 13, 2022 4.906 5.687 4.906 5.588 59,891 +0.71(+14.48%)
May 12, 2022 4.881 5.019 4.753 4.881 51,710 -0.11(-2.28%)
May 11, 2022 4.832 5.076 4.832 4.995 28,108 +0.09(+1.82%)
May 10, 2022 4.889 5.060 4.810 4.905 18,199 -0.06(-1.20%)
May 09, 2022 4.881 5.076 4.792 4.965 24,350 +0.08(+1.72%)
May 06, 2022 5.003 5.308 4.820 4.881 30,046 -0.10(-1.96%)
May 05, 2022 5.092 5.174 4.970 4.979 8,933 -0.11(-2.08%)
May 04, 2022 5.166 5.288 4.954 5.084 20,042 -0.04(-0.71%)
May 03, 2022 5.011 5.149 4.794 5.121 9,764 +0.38(+7.98%)
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.