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 (%)
Jul 29, 2022 7.670 7.670 7.414 7.508 25,776 -0.17(-2.22%)
Jul 28, 2022 7.192 7.678 7.192 7.678 27,177 +0.44(+6.01%)
Jul 27, 2022 7.081 7.277 6.905 7.243 8,165 -0.03(-0.47%)
Jul 26, 2022 7.346 7.346 7.226 7.277 15,294 -0.08(-1.04%)
Jul 25, 2022 7.422 7.422 7.186 7.354 9,939 -0.05(-0.69%)
Jul 22, 2022 7.090 7.414 7.081 7.405 22,057 +0.23(+3.21%)
Jul 21, 2022 7.712 7.712 7.038 7.175 25,984 +0.10(+1.45%)
Jul 20, 2022 6.535 7.209 6.535 7.073 52,575 +0.49(+7.45%)
Jul 19, 2022 6.620 6.689 6.582 6.582 2,916 +0.01(+0.19%)
Jul 18, 2022 6.578 6.689 6.526 6.569 16,567 +0.13(+1.99%)
Jul 15, 2022 6.612 6.612 6.441 6.441 13,022 +0.00(+0.00%)
Jul 14, 2022 6.475 6.586 6.428 6.441 2,833 -0.09(-1.31%)
Jul 13, 2022 6.369 6.612 6.369 6.527 3,727 +0.00(+0.00%)
Jul 12, 2022 6.441 6.612 6.441 6.527 1,526 +0.09(+1.32%)
Jul 11, 2022 6.535 6.621 6.441 6.441 3,112 -0.14(-2.08%)
Jul 08, 2022 6.399 6.671 6.390 6.578 3,677 +0.14(+2.12%)
Jul 07, 2022 6.586 6.663 6.356 6.441 5,427 -0.15(-2.20%)
Jul 06, 2022 6.689 6.689 6.527 6.586 3,437 +0.05(+0.78%)
Jul 05, 2022 6.399 6.731 6.399 6.535 6,054 +0.14(+2.13%)
Jul 01, 2022 6.484 6.591 6.313 6.399 7,582 +0.04(+0.67%)
Jun 30, 2022 6.603 6.100 6.100 6.356 13,108 -0.26(-3.87%)
Jun 29, 2022 6.663 6.689 6.585 6.612 3,985 -0.09(-1.40%)
Jun 28, 2022 6.467 6.782 6.467 6.706 20,994 +0.24(+3.69%)
Jun 27, 2022 6.211 6.472 6.211 6.467 4,535 +0.26(+4.26%)
Jun 24, 2022 6.185 6.271 6.050 6.202 11,423 +0.10(+1.68%)
Jun 23, 2022 5.998 6.185 5.998 6.100 3,178 -0.01(-0.14%)
Jun 22, 2022 6.120 6.164 6.072 6.108 4,104 -0.03(-0.42%)
Jun 21, 2022 6.117 6.134 5.955 6.134 5,942 +0.12(+1.99%)
Jun 17, 2022 6.040 6.040 5.972 6.015 16,719 -0.08(-1.26%)
Jun 16, 2022 5.929 6.091 5.844 6.091 18,515 +0.09(+1.42%)
Jun 15, 2022 5.417 6.066 5.417 6.006 35,479 +0.58(+10.69%)
Jun 14, 2022 5.298 5.827 5.298 5.426 4,954 +0.21(+4.09%)
Jun 13, 2022 5.631 5.631 5.204 5.213 32,814 -0.66(-11.19%)
Jun 10, 2022 5.844 5.955 5.742 5.870 13,459 -0.15(-2.41%)
Jun 09, 2022 5.912 6.066 5.910 6.015 5,585 +0.21(+3.68%)
Jun 08, 2022 5.998 6.006 5.554 5.801 18,069 -0.17(-2.86%)
Jun 07, 2022 5.972 6.143 5.844 5.972 13,016 -0.10(-1.69%)
Jun 06, 2022 5.972 6.079 5.818 6.074 11,421 +0.11(+1.79%)
Jun 03, 2022 6.023 6.171 5.895 5.968 22,981 -0.06(-1.06%)
Jun 02, 2022 5.887 6.185 5.741 6.032 16,182 +0.23(+3.97%)
Jun 01, 2022 6.032 6.047 5.673 5.801 17,773 -0.12(-2.02%)
May 31, 2022 5.963 5.963 5.639 5.921 15,535 +0.27(+4.83%)
May 27, 2022 5.733 5.972 5.511 5.648 69,356 +0.25(+4.58%)
May 26, 2022 5.434 5.639 5.119 5.400 78,002 +0.59(+12.23%)
May 25, 2022 4.837 5.110 4.795 4.812 32,003 +0.03(+0.53%)
May 24, 2022 4.914 5.025 4.692 4.786 35,990 -0.19(-3.77%)
May 23, 2022 4.965 5.204 4.915 4.974 33,937 -0.03(-0.51%)
May 20, 2022 4.944 5.213 4.944 4.999 14,124 -0.12(-2.33%)
May 19, 2022 5.503 5.503 5.119 5.119 27,625 -0.48(-8.54%)
May 18, 2022 5.622 5.716 5.426 5.597 6,219 -0.14(-2.38%)
May 17, 2022 5.733 5.733 5.332 5.733 37,230 -0.15(-2.47%)
May 16, 2022 5.733 5.878 5.554 5.878 16,473 +0.15(+2.53%)
May 13, 2022 5.034 5.835 5.034 5.733 58,372 +0.73(+14.48%)
May 12, 2022 5.008 5.150 4.877 5.008 50,399 -0.12(-2.28%)
May 11, 2022 4.958 5.208 4.958 5.125 27,395 +0.09(+1.82%)
May 10, 2022 5.016 5.192 4.935 5.033 17,737 -0.06(-1.20%)
May 09, 2022 5.008 5.208 4.917 5.094 23,733 +0.09(+1.72%)
May 06, 2022 5.133 5.446 4.945 5.008 29,284 -0.10(-1.96%)
May 05, 2022 5.225 5.308 5.100 5.108 8,706 -0.11(-2.08%)
May 04, 2022 5.300 5.425 5.083 5.217 19,533 -0.04(-0.71%)
May 03, 2022 5.141 5.283 4.918 5.254 9,516 +0.39(+7.98%)
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.