Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 4.193 4.296 3.795 4.074 108,403 -0.06(-1.54%)
Aug 28, 2020 3.732 4.161 3.652 4.137 107,712 +0.47(+12.80%)
Aug 27, 2020 3.684 3.708 3.588 3.668 49,502 +0.06(+1.77%)
Aug 26, 2020 3.684 3.778 3.501 3.604 76,490 -0.15(-4.03%)
Aug 25, 2020 3.445 3.803 3.445 3.755 95,078 +0.31(+9.01%)
Aug 24, 2020 4.018 4.177 3.342 3.445 276,270 -0.58(-14.43%)
Aug 21, 2020 4.233 4.376 3.978 4.026 136,242 -0.33(-7.66%)
Aug 20, 2020 4.161 4.519 4.137 4.360 237,961 +0.07(+1.67%)
Aug 19, 2020 4.368 4.368 4.026 4.288 143,899 +0.31(+7.80%)
Aug 18, 2020 4.861 4.909 3.978 3.978 263,033 -0.88(-18.17%)
Aug 17, 2020 4.615 4.933 4.296 4.861 470,226 -0.10(-1.93%)
Aug 14, 2020 5.410 5.569 4.694 4.957 1,212,612 -0.62(-11.13%)
Aug 13, 2020 7.455 8.155 5.426 5.577 40,951,536 +2.77(+98.58%)
Aug 12, 2020 2.769 2.912 2.522 2.809 35,337 +0.14(+5.06%)
Aug 11, 2020 2.649 2.705 2.642 2.673 5,775 +0.08(+3.07%)
Aug 10, 2020 2.586 2.761 2.506 2.594 11,193 +0.02(+0.62%)
Aug 07, 2020 2.785 2.813 2.513 2.578 14,453 -0.38(-12.90%)
Aug 06, 2020 2.586 3.103 2.554 2.960 66,828 +0.39(+15.17%)
Aug 05, 2020 2.498 2.681 2.498 2.570 9,371 -0.09(-3.29%)
Aug 04, 2020 2.482 2.657 2.387 2.657 20,210 +0.28(+11.71%)
Aug 03, 2020 2.482 2.522 2.331 2.379 11,838 -0.17(-6.56%)
Jul 31, 2020 2.546 2.642 2.546 2.546 1,005 +0.04(+1.59%)
Jul 30, 2020 2.586 2.622 2.506 2.506 3,135 -0.10(-3.67%)
Jul 29, 2020 2.665 2.665 2.554 2.602 5,390 +0.12(+4.81%)
Jul 28, 2020 2.737 2.737 2.482 2.482 5,780 -0.31(-11.11%)
Jul 27, 2020 2.657 2.848 2.657 2.793 6,222 +0.08(+2.93%)
Jul 24, 2020 2.689 2.765 2.689 2.713 2,765 +0.09(+3.33%)
Jul 23, 2020 2.665 2.685 2.626 2.626 2,119 -0.08(-2.94%)
Jul 22, 2020 2.626 2.753 2.610 2.705 4,866 +0.02(+0.89%)
Jul 21, 2020 2.769 2.803 2.618 2.681 8,159 -0.08(-3.02%)
Jul 20, 2020 2.626 2.818 2.626 2.765 2,135 +0.06(+2.21%)
Jul 17, 2020 2.705 2.777 2.705 2.705 1,633 +0.03(+1.19%)
Jul 16, 2020 2.610 2.721 2.586 2.673 8,143 +0.02(+0.90%)
Jul 15, 2020 2.618 2.809 2.594 2.649 8,962 +0.16(+6.39%)
Jul 14, 2020 2.578 2.681 2.474 2.490 7,952 -0.01(-0.32%)
Jul 13, 2020 2.626 2.626 2.498 2.498 7,293 -0.11(-4.27%)
Jul 10, 2020 2.753 2.773 2.506 2.610 5,781 -0.14(-5.20%)
Jul 09, 2020 2.825 2.825 2.530 2.753 10,223 -0.03(-1.14%)
Jul 08, 2020 2.769 2.821 2.721 2.785 3,984 +0.06(+2.34%)
Jul 07, 2020 2.705 2.721 2.530 2.721 2,907 +0.05(+1.79%)
Jul 06, 2020 2.673 2.705 2.530 2.673 3,788 +0.02(+0.60%)
Jul 02, 2020 2.673 2.769 2.657 2.657 3,267 +0.03(+1.21%)
Jul 01, 2020 2.665 2.713 2.626 2.626 2,322 -0.12(-4.35%)
Jun 30, 2020 2.769 2.769 2.697 2.745 1,408 +0.15(+5.83%)
Jun 29, 2020 2.618 2.777 2.594 2.594 11,095 +0.03(+1.24%)
Jun 26, 2020 2.785 2.793 2.562 2.562 8,420 -0.29(-10.31%)
Jun 25, 2020 2.793 2.920 2.785 2.856 2,247 -0.10(-3.23%)
Jun 24, 2020 2.840 2.984 2.761 2.952 6,657 +0.14(+4.80%)
Jun 23, 2020 2.825 2.832 2.817 2.817 2,409 +0.09(+3.21%)
Jun 22, 2020 2.753 2.866 2.602 2.729 11,463 -0.10(-3.65%)
Jun 19, 2020 2.912 2.912 2.832 2.832 1,131 -0.04(-1.38%)
Jun 18, 2020 2.729 2.896 2.729 2.872 5,266 -0.06(-2.17%)
Jun 17, 2020 2.984 2.984 2.785 2.936 3,754 -0.02(-0.54%)
Jun 16, 2020 3.008 3.008 2.825 2.952 3,277 -0.02(-0.54%)
Jun 15, 2020 3.031 3.031 2.904 2.968 2,031 +0.03(+0.90%)
Jun 12, 2020 3.143 3.143 2.864 2.941 17,218 -0.15(-4.72%)
Jun 11, 2020 2.809 3.103 2.771 3.087 4,934 +0.00(+0.00%)
Jun 10, 2020 3.143 3.143 2.952 3.087 10,981 -0.03(-1.02%)
Jun 09, 2020 3.031 3.119 3.031 3.119 9,573 +0.00(+0.00%)
Jun 08, 2020 3.023 3.183 3.023 3.119 12,924 +0.08(+2.62%)
Jun 05, 2020 3.008 3.143 3.008 3.039 14,453 +0.03(+1.06%)
Jun 04, 2020 3.008 3.023 2.843 3.008 13,865 -0.04(-1.31%)
Jun 03, 2020 3.015 3.183 2.872 3.047 22,854 +0.25(+9.12%)
Jun 02, 2020 2.602 2.904 2.530 2.793 13,742 +0.26(+10.12%)
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.