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 (%)
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%)
Jul 01, 2019 3.151 3.327 3.151 3.159 5,410 -0.01(-0.24%)
Jun 28, 2019 3.259 3.352 3.128 3.167 3,374 -0.15(-4.42%)
Jun 27, 2019 3.313 3.390 3.013 3.313 8,011 +0.00(+0.00%)
Jun 26, 2019 3.321 3.442 3.244 3.313 28,770 +0.15(+4.86%)
Jun 25, 2019 3.254 3.275 3.160 3.160 3,893 -0.10(-2.92%)
Jun 24, 2019 3.167 3.255 3.167 3.255 1,775 -0.06(-1.77%)
Jun 21, 2019 3.321 3.321 3.313 3.313 5,061 -0.09(-2.69%)
Jun 20, 2019 3.398 3.404 3.398 3.404 635 -0.00(-0.03%)
Jun 19, 2019 3.305 3.467 3.305 3.405 3,257 +0.00(+0.00%)
Jun 18, 2019 3.606 3.667 3.275 3.405 13,014 -0.05(-1.43%)
Jun 17, 2019 3.267 3.698 3.182 3.455 19,011 +0.26(+8.05%)
Jun 14, 2019 3.113 3.205 3.082 3.197 16,483 +0.04(+1.16%)
Jun 13, 2019 3.128 3.236 3.090 3.161 10,161 +0.09(+2.82%)
Jun 12, 2019 3.082 3.367 3.059 3.074 15,336 +0.02(+0.76%)
Jun 11, 2019 3.082 3.082 3.005 3.051 8,707 -0.11(-3.41%)
Jun 10, 2019 3.205 3.205 3.005 3.159 7,021 +0.02(+0.74%)
Jun 07, 2019 3.298 3.328 2.974 3.136 9,734 -0.08(-2.34%)
Jun 06, 2019 3.275 3.275 3.082 3.211 8,004 -0.02(-0.53%)
Jun 05, 2019 3.259 3.403 3.090 3.228 16,132 -0.11(-3.40%)
Jun 04, 2019 3.390 3.401 3.091 3.342 4,068 +0.02(+0.57%)
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.