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 (%)
Sep 30, 2019 3.945 3.945 3.906 3.906 12,531 -0.10(-2.50%)
Sep 27, 2019 3.914 4.045 3.829 4.006 8,695 +0.08(+1.96%)
Sep 26, 2019 3.852 4.245 3.822 3.929 25,306 +0.05(+1.19%)
Sep 25, 2019 3.829 4.130 3.829 3.883 5,540 -0.02(-0.59%)
Sep 24, 2019 4.122 4.384 3.879 3.906 14,906 -0.14(-3.43%)
Sep 23, 2019 3.544 4.064 3.544 4.045 16,940 +0.02(+0.57%)
Sep 20, 2019 3.521 4.083 3.521 4.022 11,681 +0.21(+5.45%)
Sep 19, 2019 3.590 3.829 3.544 3.814 9,830 +0.25(+7.07%)
Sep 18, 2019 3.637 3.637 3.544 3.562 1,282 -0.10(-2.67%)
Sep 17, 2019 3.536 3.714 3.344 3.660 15,781 +0.18(+5.20%)
Sep 16, 2019 3.486 3.590 3.467 3.479 2,915 -0.07(-1.88%)
Sep 13, 2019 3.448 3.637 3.448 3.545 7,008 +0.06(+1.58%)
Sep 12, 2019 3.282 3.506 3.236 3.490 14,731 +0.29(+9.16%)
Sep 11, 2019 3.136 3.275 3.066 3.197 5,150 +0.04(+1.12%)
Sep 10, 2019 3.032 3.444 2.966 3.162 29,894 +0.26(+8.86%)
Sep 09, 2019 3.026 3.035 2.843 2.905 12,572 -0.07(-2.33%)
Sep 06, 2019 2.974 2.991 2.866 2.974 6,489 +0.00(+0.00%)
Sep 05, 2019 3.005 3.005 2.812 2.974 5,961 +0.02(+0.52%)
Sep 04, 2019 2.966 2.966 2.812 2.959 7,900 +0.07(+2.40%)
Sep 03, 2019 2.889 2.996 2.805 2.889 2,443 -0.15(-4.82%)
Aug 30, 2019 2.928 3.065 2.816 3.036 3,634 +0.15(+5.21%)
Aug 29, 2019 2.889 2.928 2.781 2.885 7,716 -0.08(-2.73%)
Aug 28, 2019 2.897 2.966 2.797 2.966 4,920 +0.08(+2.67%)
Aug 27, 2019 2.874 3.082 2.789 2.889 23,144 +0.01(+0.30%)
Aug 26, 2019 2.985 2.985 2.880 2.880 4,542 -0.12(-4.14%)
Aug 23, 2019 3.013 3.013 3.005 3.005 1,038 +0.05(+1.70%)
Aug 22, 2019 2.997 3.005 2.955 2.955 1,919 -0.10(-3.41%)
Aug 21, 2019 2.828 3.059 2.828 3.059 5,924 +0.26(+9.37%)
Aug 20, 2019 2.951 2.951 2.797 2.797 2,334 -0.11(-3.68%)
Aug 19, 2019 2.874 2.942 2.774 2.904 12,462 +0.13(+4.66%)
Aug 16, 2019 3.020 3.020 2.774 2.774 29,462 -0.23(-7.67%)
Aug 15, 2019 2.889 3.080 2.875 3.005 11,909 +0.12(+4.00%)
Aug 14, 2019 2.930 2.930 2.889 2.889 12,880 +0.06(+2.18%)
Aug 13, 2019 2.928 2.928 2.828 2.828 15,201 -0.03(-1.08%)
Aug 12, 2019 2.878 2.966 2.851 2.858 10,802 -0.02(-0.54%)
Aug 09, 2019 2.920 2.920 2.874 2.874 2,206 +0.00(+0.00%)
Aug 08, 2019 2.974 2.982 2.851 2.874 2,595 -0.09(-3.12%)
Aug 07, 2019 3.015 3.015 2.865 2.966 1,396 +0.12(+4.05%)
Aug 06, 2019 2.989 3.035 2.851 2.851 4,659 -0.09(-3.14%)
Aug 05, 2019 2.928 3.043 2.774 2.943 10,368 +0.08(+2.96%)
Aug 02, 2019 2.905 2.997 2.851 2.858 8,436 -0.15(-4.87%)
Aug 01, 2019 3.059 3.300 2.897 3.005 27,018 +0.08(+2.90%)
Jul 31, 2019 2.966 3.050 2.920 2.920 3,636 -0.02(-0.54%)
Jul 30, 2019 2.966 3.051 2.851 2.936 4,486 +0.09(+2.99%)
Jul 29, 2019 2.928 3.039 2.851 2.851 3,718 -0.16(-5.37%)
Jul 26, 2019 2.905 3.013 2.851 3.013 7,268 +0.01(+0.26%)
Jul 25, 2019 3.005 3.066 2.704 3.005 6,244 -0.05(-1.79%)
Jul 24, 2019 2.882 3.060 2.882 3.060 5,357 +0.11(+3.74%)
Jul 23, 2019 3.059 3.059 2.758 2.949 4,492 -0.06(-1.84%)
Jul 22, 2019 3.020 3.066 2.966 3.005 3,535 +0.00(+0.00%)
Jul 19, 2019 3.030 3.030 3.005 3.005 4,412 -0.00(-0.00%)
Jul 18, 2019 3.043 3.074 3.005 3.005 4,903 -0.04(-1.27%)
Jul 17, 2019 3.066 3.066 3.043 3.043 2,176 -0.05(-1.49%)
Jul 16, 2019 3.005 3.090 3.005 3.090 7,086 +0.02(+0.55%)
Jul 15, 2019 3.182 3.182 3.005 3.073 9,274 +0.07(+2.26%)
Jul 12, 2019 3.082 3.113 2.789 3.005 20,247 -0.04(-1.30%)
Jul 11, 2019 3.074 3.082 3.028 3.044 8,519 +0.03(+1.05%)
Jul 10, 2019 2.889 3.074 2.882 3.013 20,442 -0.02(-0.76%)
Jul 09, 2019 3.005 3.159 2.943 3.036 40,811 -0.02(-0.51%)
Jul 08, 2019 3.386 3.458 3.036 3.051 30,297 -0.10(-3.21%)
Jul 05, 2019 3.382 3.382 3.152 3.152 4,542 +0.01(+0.28%)
Jul 03, 2019 3.144 3.144 3.090 3.144 2,725 -0.01(-0.43%)
Jul 02, 2019 3.197 3.197 3.082 3.157 4,510 -0.00(-0.06%)
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.