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 (%)
Jun 29, 2018 5.501 5.552 5.501 5.552 3,286 +0.07(+1.33%)
Jun 28, 2018 5.508 5.571 5.479 5.479 18,738 -0.01(-0.13%)
Jun 27, 2018 5.479 5.593 5.479 5.487 9,309 +0.12(+2.18%)
Jun 26, 2018 5.625 5.625 5.348 5.370 13,267 -0.26(-4.67%)
Jun 25, 2018 5.771 5.845 5.537 5.633 5,168 -0.21(-3.63%)
Jun 22, 2018 5.560 5.845 5.326 5.845 15,654 +0.30(+5.40%)
Jun 21, 2018 5.786 5.786 5.479 5.545 16,698 -0.28(-4.73%)
Jun 20, 2018 5.698 5.829 5.698 5.820 9,533 +0.09(+1.48%)
Jun 19, 2018 5.720 5.823 5.706 5.735 9,299 -0.07(-1.26%)
Jun 18, 2018 5.786 5.808 5.706 5.808 17,045 +0.04(+0.63%)
Jun 15, 2018 5.786 5.560 5.771 18,819 +0.21(+3.81%)
Jun 14, 2018 5.793 5.902 5.443 5.560 51,528 -0.29(-4.99%)
Jun 13, 2018 5.362 5.852 5.362 5.852 5,525 +0.40(+7.37%)
Jun 12, 2018 5.333 5.465 5.333 5.450 7,262 -0.01(-0.27%)
Jun 11, 2018 5.216 5.465 5.205 5.465 23,496 +0.26(+4.96%)
Jun 08, 2018 5.289 5.293 5.137 5.207 3,873 -0.08(-1.56%)
Jun 07, 2018 4.931 5.290 4.931 5.289 48,556 +0.35(+7.10%)
Jun 06, 2018 5.077 5.077 4.939 4.939 16,717 -0.13(-2.59%)
Jun 05, 2018 5.077 5.077 5.001 5.070 4,247 -0.01(-0.14%)
Jun 04, 2018 5.077 5.077 5.001 5.077 10,379 +0.03(+0.58%)
Jun 01, 2018 5.333 5.479 5.004 5.048 21,557 +0.01(+0.15%)
May 31, 2018 5.077 5.108 5.041 5.041 3,326 -0.05(-1.00%)
May 30, 2018 5.077 5.201 5.077 5.092 12,384 +0.01(+0.29%)
May 29, 2018 5.333 5.333 5.077 5.077 17,854 +0.01(+0.21%)
May 25, 2018 5.067 5.067 5.067 0 -0.02(-0.32%)
May 24, 2018 5.103 5.222 5.083 5.083 992 -0.00(-0.10%)
May 23, 2018 5.129 5.129 5.012 5.088 9,129 -0.11(-2.16%)
May 22, 2018 5.080 5.267 5.080 5.200 12,137 +0.15(+2.87%)
May 21, 2018 5.001 5.065 5.001 5.055 3,250 -0.12(-2.41%)
May 18, 2018 4.997 5.180 4.866 5.180 3,907 +0.07(+1.43%)
May 17, 2018 5.092 5.114 5.007 5.107 6,594 +0.26(+5.43%)
May 16, 2018 5.063 5.297 4.836 4.844 35,590 -0.15(-3.07%)
May 15, 2018 4.739 5.107 4.725 4.997 29,312 +0.26(+5.56%)
May 14, 2018 4.610 4.900 4.610 4.734 32,511 +0.07(+1.41%)
May 11, 2018 4.493 4.732 4.493 4.668 7,773 +0.20(+4.41%)
May 10, 2018 4.822 4.871 4.456 4.471 37,168 -0.49(-9.87%)
May 09, 2018 4.471 4.982 4.449 4.961 23,479 +0.58(+13.17%)
May 08, 2018 4.076 4.749 4.055 4.383 56,864 +0.23(+5.45%)
May 07, 2018 4.091 4.157 4.055 4.157 20,766 +0.10(+2.52%)
May 04, 2018 4.241 4.274 4.055 4.055 8,152 -0.12(-2.97%)
May 03, 2018 4.142 4.274 4.084 4.179 7,115 +0.08(+2.00%)
May 02, 2018 4.179 4.179 4.092 4.097 8,056 -0.08(-1.96%)
May 01, 2018 4.237 4.274 4.164 4.179 9,873 -0.02(-0.52%)
Apr 30, 2018 4.288 4.319 4.201 4.201 9,491 +0.00(+0.00%)
Apr 27, 2018 4.354 4.354 4.201 4.201 16,075 -0.16(-3.69%)
Apr 26, 2018 4.084 4.361 4.084 4.361 8,022 +0.28(+6.99%)
Apr 25, 2018 4.310 4.310 4.047 4.077 18,985 -0.24(-5.58%)
Apr 24, 2018 4.719 4.719 4.230 4.318 15,199 -0.29(-6.34%)
Apr 23, 2018 4.566 4.610 4.566 4.610 1,727 -0.01(-0.16%)
Apr 20, 2018 4.617 4.698 4.539 4.617 4,618 +0.15(+3.44%)
Apr 19, 2018 4.565 4.565 4.464 4.464 1,163 -0.07(-1.46%)
Apr 18, 2018 4.641 4.676 4.457 4.530 8,680 +0.07(+1.53%)
Apr 17, 2018 4.464 4.522 4.456 4.462 6,067 -0.10(-2.29%)
Apr 16, 2018 4.398 4.728 4.398 4.566 5,701 +0.25(+5.75%)
Apr 13, 2018 4.347 4.347 4.091 4.318 26,694 -0.06(-1.37%)
Apr 12, 2018 4.581 4.581 4.274 4.377 26,807 -0.24(-5.19%)
Apr 11, 2018 4.603 4.893 4.274 4.617 43,052 +0.01(+0.32%)
Apr 10, 2018 4.705 4.783 4.603 4.603 4,896 -0.09(-2.02%)
Apr 09, 2018 4.749 4.749 4.698 4.698 3,401 -0.06(-1.23%)
Apr 06, 2018 4.946 4.953 4.676 4.756 6,902 -0.13(-2.69%)
Apr 05, 2018 4.866 5.026 4.866 4.887 3,690 +0.15(+3.24%)
Apr 04, 2018 4.617 5.136 4.617 4.734 9,737 +0.16(+3.51%)
Apr 03, 2018 4.734 5.197 4.573 4.573 5,516 -0.23(-4.86%)
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.