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, 2019 3.911 4.002 3.775 3.934 11,438 +0.02(+0.58%)
Jan 30, 2019 4.047 4.077 3.911 3.911 11,414 -0.17(-4.07%)
Jan 29, 2019 4.132 4.132 4.077 4.077 8,672 -0.08(-1.82%)
Jan 28, 2019 4.160 4.160 4.153 4.153 1,944 +0.03(+0.73%)
Jan 25, 2019 4.160 4.168 4.077 4.122 3,841 +0.05(+1.11%)
Jan 24, 2019 4.190 4.190 4.077 4.077 2,202 -0.02(-0.37%)
Jan 23, 2019 4.281 4.281 4.092 4.092 8,492 -0.27(-6.23%)
Jan 22, 2019 4.341 4.364 4.281 4.364 2,214 +0.02(+0.52%)
Jan 18, 2019 4.160 4.402 4.077 4.341 13,774 +0.09(+2.13%)
Jan 17, 2019 4.218 4.477 4.215 4.251 6,113 +0.06(+1.44%)
Jan 16, 2019 4.381 4.381 4.190 4.190 2,519 -0.02(-0.47%)
Jan 15, 2019 4.417 4.420 4.115 4.210 5,058 -0.09(-2.17%)
Jan 14, 2019 4.349 4.379 4.300 4.304 3,207 +0.09(+2.15%)
Jan 11, 2019 4.062 4.341 4.062 4.213 9,536 +0.06(+1.45%)
Jan 10, 2019 4.092 4.320 4.067 4.153 10,153 +0.12(+3.03%)
Jan 09, 2019 3.927 4.115 3.919 4.031 9,206 +0.10(+2.66%)
Jan 08, 2019 3.979 4.062 3.813 3.926 17,582 +0.15(+4.00%)
Jan 07, 2019 3.813 4.183 3.775 3.775 19,068 -0.04(-0.99%)
Jan 04, 2019 3.737 3.828 3.700 3.813 2,913 +0.05(+1.20%)
Jan 03, 2019 3.707 3.790 3.662 3.768 2,874 -0.17(-4.41%)
Jan 02, 2019 3.579 3.941 3.398 3.941 12,595 +0.39(+11.06%)
Dec 31, 2018 3.752 3.775 3.511 3.549 36,688 -0.16(-4.28%)
Dec 28, 2018 3.564 3.896 3.564 3.707 22,781 +0.08(+2.08%)
Dec 27, 2018 3.745 3.760 3.632 3.632 20,366 -0.14(-3.80%)
Dec 26, 2018 3.964 4.077 3.560 3.775 34,863 -0.49(-11.50%)
Dec 24, 2018 3.662 4.266 3.662 4.266 15,364 +0.35(+9.07%)
Dec 21, 2018 3.828 3.911 3.639 3.911 20,926 +0.04(+0.97%)
Dec 20, 2018 3.798 4.002 3.775 3.873 40,602 -0.20(-4.82%)
Dec 19, 2018 4.032 4.258 3.805 4.070 14,880 -0.03(-0.74%)
Dec 18, 2018 4.160 4.530 4.017 4.100 5,953 +0.02(+0.37%)
Dec 17, 2018 4.326 4.326 3.783 4.085 22,853 -0.19(-4.50%)
Dec 14, 2018 3.889 4.281 3.888 4.277 8,741 +0.36(+9.15%)
Dec 13, 2018 4.077 4.153 3.478 3.919 60,698 -0.16(-3.89%)
Dec 12, 2018 4.398 4.398 4.077 4.077 3,768 -0.08(-2.00%)
Dec 11, 2018 4.160 4.254 4.017 4.160 25,297 +0.09(+2.32%)
Dec 10, 2018 4.002 4.066 3.900 4.066 8,366 +0.06(+1.60%)
Dec 07, 2018 4.251 4.251 4.002 4.002 24,370 -0.15(-3.64%)
Dec 06, 2018 4.243 4.266 4.153 4.153 16,587 -0.14(-3.17%)
Dec 04, 2018 3.926 4.326 3.926 4.288 11,920 +0.02(+0.47%)
Dec 03, 2018 4.205 4.273 4.040 4.268 24,059 +0.10(+2.42%)
Nov 30, 2018 4.228 4.311 4.153 4.168 8,344 +0.03(+0.73%)
Nov 29, 2018 4.221 4.432 3.881 4.137 62,742 -0.10(-2.32%)
Nov 28, 2018 4.492 4.628 4.017 4.236 40,294 -0.26(-5.71%)
Nov 27, 2018 4.538 4.680 4.492 4.492 2,697 -0.20(-4.19%)
Nov 26, 2018 4.704 4.704 4.545 4.689 17,642 -0.09(-1.90%)
Nov 23, 2018 4.764 4.779 4.613 4.779 1,192 +0.06(+1.28%)
Nov 21, 2018 4.719 4.719 4.719 0 +0.03(+0.64%)
Nov 20, 2018 4.719 4.786 4.606 4.689 12,831 -0.17(-3.42%)
Nov 19, 2018 4.682 4.855 4.681 4.855 5,723 +0.02(+0.47%)
Nov 16, 2018 4.877 4.877 4.741 4.832 8,476 +0.09(+1.91%)
Nov 15, 2018 4.923 4.935 4.658 4.741 25,235 -0.18(-3.68%)
Nov 14, 2018 4.832 4.923 4.681 4.923 14,462 +0.09(+1.87%)
Nov 13, 2018 4.944 4.944 4.794 4.832 19,337 -0.08(-1.54%)
Nov 12, 2018 4.983 5.172 4.779 4.908 18,989 -0.28(-5.39%)
Nov 09, 2018 5.210 5.210 4.757 5.187 27,284 -0.01(-0.28%)
Nov 08, 2018 5.039 5.234 5.039 5.201 15,234 +0.25(+5.02%)
Nov 07, 2018 4.968 5.096 4.953 4.953 12,707 +0.09(+1.86%)
Nov 06, 2018 4.757 4.908 4.681 4.862 14,477 +0.11(+2.22%)
Nov 05, 2018 4.780 4.893 4.757 4.757 6,300 -0.21(-4.26%)
Nov 02, 2018 4.938 5.081 4.636 4.968 10,860 +0.03(+0.61%)
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.