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 (%)
Jun 29, 2018 5.705 5.758 5.705 5.758 3,169 +0.08(+1.33%)
Jun 28, 2018 5.712 5.778 5.682 5.682 18,069 -0.01(-0.13%)
Jun 27, 2018 5.682 5.800 5.682 5.690 8,976 +0.12(+2.18%)
Jun 26, 2018 5.834 5.834 5.546 5.568 12,794 -0.27(-4.67%)
Jun 25, 2018 5.985 6.061 5.742 5.841 4,984 -0.22(-3.63%)
Jun 22, 2018 5.765 6.061 5.523 6.061 15,096 +0.31(+5.40%)
Jun 21, 2018 6.000 6.000 5.682 5.750 16,101 -0.29(-4.73%)
Jun 20, 2018 5.909 6.045 5.909 6.036 9,193 +0.09(+1.48%)
Jun 19, 2018 5.932 6.038 5.917 5.947 8,967 -0.08(-1.26%)
Jun 18, 2018 6.000 6.023 5.917 6.023 16,437 +0.04(+0.63%)
Jun 15, 2018 6.000 5.765 5.985 18,147 +0.22(+3.81%)
Jun 14, 2018 6.008 6.121 5.644 5.765 49,688 -0.30(-4.99%)
Jun 13, 2018 5.561 6.068 5.561 6.068 5,328 +0.42(+7.37%)
Jun 12, 2018 5.531 5.667 5.531 5.652 7,003 -0.02(-0.27%)
Jun 11, 2018 5.409 5.667 5.398 5.667 22,657 +0.27(+4.96%)
Jun 08, 2018 5.485 5.489 5.328 5.399 3,735 -0.09(-1.56%)
Jun 07, 2018 5.114 5.486 5.114 5.485 46,823 +0.36(+7.10%)
Jun 06, 2018 5.265 5.265 5.121 5.121 16,120 -0.14(-2.59%)
Jun 05, 2018 5.265 5.265 5.186 5.258 4,095 -0.01(-0.14%)
Jun 04, 2018 5.265 5.265 5.186 5.265 10,009 +0.03(+0.58%)
Jun 01, 2018 5.531 5.682 5.190 5.235 20,787 +0.01(+0.15%)
May 31, 2018 5.265 5.297 5.228 5.228 3,207 -0.05(-1.00%)
May 30, 2018 5.265 5.394 5.265 5.281 11,942 +0.02(+0.29%)
May 29, 2018 5.531 5.531 5.265 5.265 17,217 +0.01(+0.21%)
May 25, 2018 5.254 5.254 5.254 0 -0.02(-0.32%)
May 24, 2018 5.292 5.415 5.271 5.271 956 -0.01(-0.10%)
May 23, 2018 5.318 5.318 5.198 5.276 8,803 -0.12(-2.16%)
May 22, 2018 5.268 5.462 5.268 5.393 11,703 +0.15(+2.87%)
May 21, 2018 5.187 5.253 5.187 5.242 3,134 -0.13(-2.41%)
May 18, 2018 5.182 5.371 5.046 5.371 3,768 +0.08(+1.43%)
May 17, 2018 5.281 5.303 5.192 5.296 6,359 +0.27(+5.43%)
May 16, 2018 5.250 5.493 5.015 5.023 34,319 -0.16(-3.07%)
May 15, 2018 4.915 5.296 4.900 5.182 28,266 +0.27(+5.56%)
May 14, 2018 4.781 5.081 4.781 4.909 31,351 +0.07(+1.41%)
May 11, 2018 4.659 4.907 4.659 4.841 7,495 +0.20(+4.41%)
May 10, 2018 5.000 5.052 4.621 4.637 35,841 -0.51(-9.87%)
May 09, 2018 4.637 5.166 4.614 5.144 22,640 +0.60(+13.17%)
May 08, 2018 4.227 4.924 4.205 4.546 54,834 +0.23(+5.45%)
May 07, 2018 4.243 4.311 4.205 4.311 20,024 +0.11(+2.52%)
May 04, 2018 4.398 4.432 4.205 4.205 7,861 -0.13(-2.97%)
May 03, 2018 4.296 4.432 4.235 4.334 6,861 +0.08(+2.00%)
May 02, 2018 4.334 4.334 4.243 4.249 7,769 -0.08(-1.96%)
May 01, 2018 4.394 4.432 4.318 4.334 9,520 -0.02(-0.52%)
Apr 30, 2018 4.447 4.478 4.356 4.356 9,152 +0.00(+0.00%)
Apr 27, 2018 4.515 4.515 4.356 4.356 15,501 -0.17(-3.68%)
Apr 26, 2018 4.235 4.523 4.235 4.523 7,736 +0.30(+6.99%)
Apr 25, 2018 4.470 4.470 4.197 4.227 18,307 -0.25(-5.58%)
Apr 24, 2018 4.894 4.894 4.387 4.478 14,656 -0.30(-6.34%)
Apr 23, 2018 4.735 4.781 4.735 4.781 1,665 -0.01(-0.16%)
Apr 20, 2018 4.788 4.871 4.707 4.788 4,453 +0.16(+3.44%)
Apr 19, 2018 4.734 4.734 4.629 4.629 1,121 -0.07(-1.46%)
Apr 18, 2018 4.812 4.849 4.622 4.698 8,371 +0.07(+1.53%)
Apr 17, 2018 4.629 4.690 4.621 4.627 5,851 -0.11(-2.29%)
Apr 16, 2018 4.561 4.903 4.561 4.735 5,497 +0.26(+5.75%)
Apr 13, 2018 4.508 4.508 4.243 4.478 25,741 -0.06(-1.37%)
Apr 12, 2018 4.750 4.750 4.432 4.540 25,850 -0.25(-5.19%)
Apr 11, 2018 4.773 5.074 4.432 4.788 41,515 +0.02(+0.32%)
Apr 10, 2018 4.879 4.960 4.773 4.773 4,721 -0.10(-2.02%)
Apr 09, 2018 4.924 4.924 4.871 4.871 3,280 -0.06(-1.23%)
Apr 06, 2018 5.129 5.137 4.849 4.932 6,656 -0.14(-2.69%)
Apr 05, 2018 5.046 5.212 5.046 5.068 3,558 +0.16(+3.24%)
Apr 04, 2018 4.788 5.326 4.788 4.909 9,390 +0.17(+3.51%)
Apr 03, 2018 4.909 5.390 4.743 4.743 5,319 -0.24(-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.