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 (%)
Nov 30, 2020 4.838 5.117 4.592 4.692 27,230 -0.19(-3.94%)
Nov 27, 2020 5.293 5.329 4.738 4.885 21,545 -0.29(-5.60%)
Nov 25, 2020 4.939 5.189 4.916 5.175 36,730 +0.13(+2.54%)
Nov 24, 2020 4.623 5.124 4.482 5.047 89,586 +0.42(+9.17%)
Nov 23, 2020 4.476 4.799 4.418 4.623 82,315 +0.23(+5.26%)
Nov 20, 2020 4.292 4.504 4.292 4.392 8,695 +0.06(+1.33%)
Nov 19, 2020 4.349 4.584 4.238 4.334 55,414 +0.01(+0.27%)
Nov 18, 2020 4.307 4.469 4.284 4.322 12,828 +0.06(+1.45%)
Nov 17, 2020 4.338 4.392 4.245 4.261 17,759 -0.02(-0.54%)
Nov 16, 2020 4.315 4.469 4.276 4.284 14,424 -0.02(-0.54%)
Nov 13, 2020 4.268 4.307 4.257 4.307 5,840 +0.07(+1.64%)
Nov 12, 2020 4.245 4.469 4.222 4.238 17,319 -0.01(-0.18%)
Nov 11, 2020 4.492 4.500 4.060 4.245 37,587 -0.40(-8.62%)
Nov 10, 2020 4.384 4.746 4.168 4.646 35,440 +0.33(+7.68%)
Nov 09, 2020 4.584 4.584 4.161 4.315 37,917 +0.00(+0.00%)
Nov 06, 2020 4.399 4.399 4.276 4.315 8,306 +0.04(+0.90%)
Nov 05, 2020 4.261 4.384 4.207 4.276 16,724 +0.05(+1.28%)
Nov 04, 2020 4.238 4.238 4.142 4.222 4,676 +0.06(+1.48%)
Nov 03, 2020 3.937 4.265 3.937 4.161 9,225 -0.12(-2.75%)
Nov 02, 2020 3.922 4.305 3.922 4.278 5,556 +0.12(+2.83%)
Oct 30, 2020 4.315 4.315 4.068 4.161 11,810 -0.15(-3.57%)
Oct 29, 2020 4.253 4.315 4.180 4.315 12,178 -0.01(-0.27%)
Oct 28, 2020 4.122 4.326 4.053 4.326 40,097 +0.20(+4.95%)
Oct 27, 2020 4.114 4.315 4.019 4.122 33,545 -0.04(-0.93%)
Oct 26, 2020 4.299 4.908 4.083 4.161 263,783 -0.15(-3.40%)
Oct 23, 2020 4.268 4.430 4.238 4.307 12,979 +0.01(+0.18%)
Oct 22, 2020 4.284 4.545 4.276 4.299 49,287 -0.05(-1.06%)
Oct 21, 2020 4.345 4.384 4.238 4.345 10,010 +0.00(+0.00%)
Oct 20, 2020 4.315 4.361 4.130 4.345 19,489 +0.03(+0.71%)
Oct 19, 2020 4.199 4.546 4.199 4.315 38,159 +0.04(+0.90%)
Oct 16, 2020 4.245 4.315 4.122 4.276 22,843 +0.12(+2.83%)
Oct 15, 2020 4.330 4.415 4.068 4.158 29,183 -0.17(-3.96%)
Oct 14, 2020 4.322 4.415 4.045 4.330 56,283 -0.22(-4.75%)
Oct 13, 2020 4.500 4.854 4.500 4.546 106,853 -0.29(-5.90%)
Oct 12, 2020 4.546 5.000 4.076 4.831 239,720 +0.86(+21.51%)
Oct 09, 2020 4.018 4.018 3.868 3.976 11,161 +0.04(+0.98%)
Oct 08, 2020 4.045 4.045 3.922 3.937 9,160 -0.01(-0.20%)
Oct 07, 2020 3.875 4.024 3.852 3.945 25,832 +0.14(+3.73%)
Oct 06, 2020 4.168 4.168 3.629 3.803 61,954 -0.37(-8.76%)
Oct 05, 2020 4.292 4.292 4.107 4.168 11,338 -0.08(-1.99%)
Oct 02, 2020 4.353 4.353 4.083 4.253 31,409 -0.11(-2.47%)
Oct 01, 2020 4.338 4.515 4.238 4.361 14,052 +0.02(+0.35%)
Sep 30, 2020 4.399 4.661 4.161 4.345 58,982 -0.27(-5.84%)
Sep 29, 2020 4.700 4.700 4.284 4.615 24,440 -0.02(-0.50%)
Sep 28, 2020 4.700 4.700 4.430 4.638 33,670 +0.21(+4.70%)
Sep 25, 2020 4.684 4.869 4.430 4.430 28,424 -0.39(-8.00%)
Sep 24, 2020 4.584 5.008 4.430 4.815 70,070 +0.22(+4.87%)
Sep 23, 2020 4.893 4.893 4.584 4.592 51,792 -0.10(-2.13%)
Sep 22, 2020 4.715 4.970 4.584 4.692 90,334 +0.15(+3.22%)
Sep 21, 2020 4.507 4.546 4.430 4.546 56,413 -0.03(-0.67%)
Sep 18, 2020 4.037 4.584 3.929 4.577 122,003 +0.54(+13.25%)
Sep 17, 2020 3.968 4.141 3.847 4.041 40,277 +0.07(+1.65%)
Sep 16, 2020 3.798 4.006 3.594 3.976 72,654 +0.22(+5.74%)
Sep 15, 2020 3.775 3.775 3.513 3.760 34,071 -0.02(-0.41%)
Sep 14, 2020 3.459 3.775 3.352 3.775 47,143 +0.32(+9.13%)
Sep 11, 2020 3.521 3.552 3.390 3.459 14,666 -0.08(-2.39%)
Sep 10, 2020 3.483 3.552 3.328 3.544 30,115 +0.05(+1.55%)
Sep 09, 2020 3.459 3.690 3.459 3.490 17,545 +0.02(+0.67%)
Sep 08, 2020 3.560 3.598 3.313 3.467 31,558 -0.18(-5.06%)
Sep 04, 2020 3.791 3.791 3.560 3.652 22,064 -0.14(-3.66%)
Sep 03, 2020 3.798 3.798 3.583 3.791 61,414 -0.01(-0.20%)
Sep 02, 2020 3.752 3.798 3.506 3.798 52,190 +0.03(+0.82%)
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.