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 (%)
Dec 31, 2021 8.453 8.760 8.407 8.550 10,702 -0.12(-1.40%)
Dec 30, 2021 8.633 8.679 8.237 8.671 6,964 +0.04(+0.47%)
Dec 29, 2021 8.316 8.679 8.316 8.631 18,705 +0.30(+3.59%)
Dec 28, 2021 8.348 8.348 7.904 8.332 15,289 -0.01(-0.10%)
Dec 27, 2021 8.154 8.348 7.909 8.340 21,016 +0.31(+3.82%)
Dec 23, 2021 7.876 8.195 7.876 8.033 12,683 -0.04(-0.50%)
Dec 22, 2021 7.977 8.074 7.839 8.074 21,462 +0.27(+3.41%)
Dec 21, 2021 7.460 7.969 7.395 7.807 24,598 +0.54(+7.44%)
Dec 20, 2021 7.403 7.561 7.064 7.266 7,706 -0.36(-4.76%)
Dec 17, 2021 7.113 7.726 7.113 7.630 22,550 +0.40(+5.59%)
Dec 16, 2021 7.613 7.686 7.105 7.226 17,337 -0.44(-5.79%)
Dec 15, 2021 7.363 7.856 7.056 7.670 24,772 +0.26(+3.49%)
Dec 14, 2021 7.912 8.243 7.226 7.412 160,265 -0.57(-7.08%)
Dec 13, 2021 8.292 8.461 7.880 7.977 27,549 -0.41(-4.91%)
Dec 10, 2021 8.364 8.639 8.251 8.388 22,581 -0.02(-0.29%)
Dec 09, 2021 8.259 8.558 8.109 8.413 14,404 +0.02(+0.29%)
Dec 08, 2021 8.397 8.429 8.239 8.388 26,050 +0.01(+0.10%)
Dec 07, 2021 8.231 8.518 8.130 8.380 22,915 +0.36(+4.43%)
Dec 06, 2021 7.839 8.162 7.678 8.025 22,739 +0.36(+4.63%)
Dec 03, 2021 7.799 8.672 7.670 7.670 16,897 -0.07(-0.94%)
Dec 02, 2021 7.589 7.864 7.557 7.743 35,737 +0.07(+0.95%)
Dec 01, 2021 8.033 8.402 7.670 7.670 32,055 -0.39(-4.81%)
Nov 30, 2021 8.138 8.354 7.735 8.057 73,913 -0.22(-2.63%)
Nov 29, 2021 8.784 8.816 8.154 8.275 36,501 -0.29(-3.39%)
Nov 26, 2021 8.800 9.018 8.364 8.566 40,751 -0.57(-6.19%)
Nov 24, 2021 8.929 9.131 8.881 9.131 18,834 +0.19(+2.08%)
Nov 23, 2021 9.204 9.204 8.807 8.946 19,483 -0.33(-3.57%)
Nov 22, 2021 9.042 9.349 8.905 9.277 51,457 +0.40(+4.45%)
Nov 19, 2021 9.083 9.236 8.784 8.881 47,007 -0.39(-4.18%)
Nov 18, 2021 9.228 9.268 9.204 9.268 12,488 -0.04(-0.43%)
Nov 17, 2021 9.099 9.414 8.950 9.309 29,797 +0.08(+0.87%)
Nov 16, 2021 9.059 9.454 8.889 9.228 48,170 +0.13(+1.42%)
Nov 15, 2021 9.219 9.338 8.840 9.099 63,957 +0.02(+0.18%)
Nov 12, 2021 9.059 9.578 9.059 9.083 61,559 -0.02(-0.18%)
Nov 11, 2021 9.442 9.670 9.099 9.099 36,385 -0.42(-4.44%)
Nov 10, 2021 9.155 9.522 44,541 -0.38(-3.79%)
Nov 09, 2021 8.971 9.897 8.971 9.897 95,065 +0.79(+8.68%)
Nov 08, 2021 9.099 9.203 8.816 9.107 37,252 +0.17(+1.87%)
Nov 05, 2021 9.817 9.817 8.914 8.939 97,150 -0.06(-0.71%)
Nov 04, 2021 9.115 10.38 8.788 9.003 281,769 -0.89(-9.03%)
Nov 03, 2021 8.604 10.48 8.408 9.897 835,445 +1.36(+15.89%)
Nov 02, 2021 8.221 8.540 7.997 8.540 44,308 +0.52(+6.47%)
Nov 01, 2021 7.990 8.021 7.974 8.021 13,918 +0.05(+0.60%)
Oct 29, 2021 7.950 8.125 7.343 7.974 57,691 +0.56(+7.53%)
Oct 28, 2021 7.766 7.798 7.287 7.415 41,005 -0.39(-5.01%)
Oct 27, 2021 8.093 8.093 7.702 7.806 20,016 -0.30(-3.65%)
Oct 26, 2021 7.950 8.101 7.750 8.101 28,880 +0.34(+4.32%)
Oct 25, 2021 7.559 7.886 7.559 7.766 12,359 +0.16(+2.05%)
Oct 22, 2021 7.503 7.798 7.417 7.610 40,499 +0.11(+1.44%)
Oct 21, 2021 7.582 7.614 7.383 7.503 13,671 +0.01(+0.11%)
Oct 20, 2021 7.487 7.766 7.412 7.495 23,301 +0.10(+1.40%)
Oct 19, 2021 7.024 7.524 7.004 7.391 41,180 +0.38(+5.35%)
Oct 18, 2021 7.056 7.320 6.849 7.016 19,838 -0.04(-0.57%)
Oct 15, 2021 7.008 7.239 7.008 7.056 17,863 +0.18(+2.67%)
Oct 14, 2021 6.920 7.119 6.816 6.872 26,088 +0.06(+0.82%)
Oct 13, 2021 7.000 7.226 6.697 6.816 40,274 -0.10(-1.50%)
Oct 12, 2021 6.960 7.044 6.880 6.920 16,633 -0.02(-0.34%)
Oct 11, 2021 7.072 7.135 6.936 6.944 17,634 -0.02(-0.34%)
Oct 08, 2021 7.211 7.276 6.944 6.968 8,955 -0.09(-1.24%)
Oct 07, 2021 7.128 7.263 6.960 7.056 17,836 +0.06(+0.80%)
Oct 06, 2021 7.151 7.239 6.952 7.000 20,299 -0.14(-2.01%)
Oct 05, 2021 7.159 7.255 7.072 7.143 21,112 -0.02(-0.22%)
Oct 04, 2021 7.375 7.593 7.104 7.159 48,996 -0.42(-5.48%)
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.