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

Fat Brands Inc (NQ: FAT )

5.450 -0.080 (-1.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 (%)
May 14, 2024 5.510 5.610 5.350 5.530 35,138 +0.21(+3.95%)
May 13, 2024 5.525 5.525 5.179 5.320 193,687 +0.04(+0.74%)
May 10, 2024 7.308 7.551 5.242 5.281 434,228 -2.03(-27.73%)
May 09, 2024 7.298 7.393 7.113 7.308 20,271 +0.05(+0.74%)
May 08, 2024 7.405 7.571 7.015 7.254 15,534 -0.10(-1.39%)
May 07, 2024 7.327 7.532 7.214 7.356 14,289 +0.11(+1.48%)
May 06, 2024 7.259 7.332 7.171 7.249 9,672 +0.08(+1.09%)
May 03, 2024 7.118 7.230 7.118 7.171 3,411 -0.03(-0.41%)
May 02, 2024 7.025 7.220 6.967 7.201 9,670 +0.12(+1.65%)
May 01, 2024 7.181 7.308 7.064 7.084 6,808 -0.18(-2.42%)
Apr 30, 2024 7.201 7.288 7.157 7.259 3,749 +0.13(+1.79%)
Apr 29, 2024 7.084 7.308 7.064 7.131 5,047 +0.05(+0.67%)
Apr 26, 2024 7.308 7.308 7.025 7.084 6,554 -0.22(-3.07%)
Apr 25, 2024 7.259 7.308 7.015 7.308 16,703 +0.08(+1.08%)
Apr 24, 2024 7.347 7.347 7.171 7.230 10,738 -0.08(-1.07%)
Apr 23, 2024 7.025 7.308 6.966 7.308 28,801 +0.26(+3.66%)
Apr 22, 2024 7.123 7.123 6.859 7.050 2,449 +0.00(+0.07%)
Apr 19, 2024 7.084 7.084 6.821 7.045 5,489 +0.18(+2.55%)
Apr 18, 2024 7.035 7.064 6.821 6.869 9,998 -0.05(-0.70%)
Apr 17, 2024 6.947 6.942 6.869 6.918 4,621 +0.08(+1.14%)
Apr 16, 2024 6.830 6.986 6.830 6.840 6,896 -0.01(-0.14%)
Apr 15, 2024 6.811 6.957 6.791 6.850 5,534 -0.10(-1.40%)
Apr 12, 2024 7.064 7.064 6.850 6.947 5,950 -0.12(-1.66%)
Apr 11, 2024 7.201 7.297 7.054 7.064 10,239 -0.19(-2.68%)
Apr 10, 2024 7.356 7.454 7.210 7.259 9,154 -0.08(-1.06%)
Apr 09, 2024 7.249 7.707 7.104 7.337 8,279 +0.10(+1.35%)
Apr 08, 2024 7.327 7.619 7.236 7.239 10,042 -0.07(-0.93%)
Apr 05, 2024 7.308 7.610 7.210 7.308 37,814 +0.00(+0.00%)
Apr 04, 2024 7.181 7.461 7.162 7.308 17,113 +0.08(+1.08%)
Apr 03, 2024 7.171 7.388 7.171 7.230 7,778 -0.00(-0.07%)
Apr 02, 2024 7.317 7.456 7.103 7.235 16,878 -0.04(-0.60%)
Apr 01, 2024 7.503 7.532 7.278 7.278 16,883 -0.13(-1.71%)
Mar 28, 2024 7.503 7.503 7.347 7.405 5,318 -0.00(-0.07%)
Mar 27, 2024 7.386 7.541 7.386 7.410 2,210 +0.00(+0.07%)
Mar 26, 2024 7.386 7.561 7.386 7.405 7,107 -0.02(-0.26%)
Mar 25, 2024 7.405 7.615 7.405 7.425 2,947 +0.04(+0.53%)
Mar 22, 2024 7.308 7.793 7.308 7.386 13,137 +0.04(+0.53%)
Mar 21, 2024 7.220 7.615 7.191 7.347 9,365 +0.15(+2.03%)
Mar 20, 2024 7.464 7.515 7.181 7.201 8,672 -0.12(-1.60%)
Mar 19, 2024 7.201 7.522 7.058 7.317 9,423 +0.19(+2.74%)
Mar 18, 2024 7.152 7.298 7.069 7.123 19,344 +0.02(+0.27%)
Mar 15, 2024 7.278 7.298 6.967 7.103 17,967 +0.09(+1.25%)
Mar 14, 2024 7.179 7.179 6.967 7.015 8,106 -0.11(-1.50%)
Mar 13, 2024 7.356 7.590 6.869 7.123 22,340 -0.35(-4.69%)
Mar 12, 2024 7.697 7.834 7.405 7.473 31,072 -0.28(-3.64%)
Mar 11, 2024 7.853 7.885 7.746 7.756 19,673 -0.15(-1.85%)
Mar 08, 2024 7.902 8.243 7.892 7.902 11,652 -0.19(-2.29%)
Mar 07, 2024 8.243 8.282 7.999 8.087 6,267 -0.02(-0.24%)
Mar 06, 2024 7.824 8.223 7.824 8.107 12,581 +0.33(+4.26%)
Mar 05, 2024 8.457 8.496 7.775 7.775 24,290 -0.83(-9.63%)
Mar 04, 2024 8.467 8.691 8.238 8.604 18,977 +0.11(+1.26%)
Mar 01, 2024 8.857 8.857 8.487 8.496 15,381 -0.17(-1.91%)
Feb 29, 2024 8.302 8.896 8.302 8.662 38,103 +0.19(+2.30%)
Feb 28, 2024 8.457 8.769 8.282 8.467 14,616 +0.11(+1.28%)
Feb 27, 2024 8.233 8.657 8.233 8.360 16,369 +0.07(+0.82%)
Feb 26, 2024 8.604 8.604 8.194 8.292 15,332 -0.21(-2.52%)
Feb 23, 2024 7.873 8.521 7.766 8.506 20,211 +0.86(+11.21%)
Feb 22, 2024 8.097 8.224 7.347 7.649 45,950 -0.44(-5.42%)
Feb 21, 2024 8.652 8.652 7.707 8.087 48,567 -0.49(-5.68%)
Feb 20, 2024 8.818 8.896 8.574 8.574 16,127 -0.32(-3.61%)
Feb 16, 2024 8.818 9.042 8.769 8.896 29,514 -0.05(-0.54%)
Feb 15, 2024 8.945 8.964 8.779 8.945 14,830 -0.01(-0.11%)
Feb 14, 2024 8.721 8.954 8.672 8.954 20,221 +0.22(+2.57%)
Feb 13, 2024 8.548 8.912 8.462 8.730 31,904 -0.10(-1.09%)
Feb 12, 2024 8.836 8.970 8.251 8.826 45,277 -0.12(-1.29%)
Feb 09, 2024 8.941 9.008 8.764 8.941 19,547 -0.08(-0.85%)
Feb 08, 2024 9.066 9.066 8.855 9.018 91,813 +0.08(+0.86%)
Feb 07, 2024 8.797 9.090 8.548 8.941 71,085 +0.30(+3.44%)
Feb 06, 2024 8.442 8.725 8.184 8.644 42,195 +0.30(+3.56%)
Feb 05, 2024 8.155 8.347 7.819 8.347 39,608 +0.22(+2.72%)
Feb 02, 2024 8.135 8.135 7.877 8.126 23,562 +0.11(+1.32%)
Feb 01, 2024 7.560 8.145 7.560 8.020 30,176 +0.56(+7.45%)
Jan 31, 2024 7.915 7.915 7.435 7.464 29,047 -0.38(-4.83%)
Jan 30, 2024 7.915 8.150 7.675 7.843 41,557 -0.01(-0.18%)
Jan 29, 2024 7.119 7.857 7.119 7.857 62,407 +0.75(+10.53%)
Jan 26, 2024 7.291 7.291 6.965 7.109 30,191 -0.21(-2.88%)
Jan 25, 2024 7.013 7.665 7.013 7.320 72,901 +0.44(+6.42%)
Jan 24, 2024 6.821 7.051 6.723 6.879 52,633 +0.07(+0.99%)
Jan 23, 2024 6.716 6.898 6.620 6.812 41,435 +0.10(+1.43%)
Jan 22, 2024 6.361 6.831 6.150 6.716 40,348 +0.39(+6.22%)
Jan 19, 2024 6.111 6.380 6.092 6.322 31,689 +0.18(+2.97%)
Jan 18, 2024 6.073 6.159 6.015 6.140 7,152 +0.15(+2.56%)
Jan 17, 2024 6.082 6.082 5.944 5.986 11,374 -0.11(-1.73%)
Jan 16, 2024 6.111 6.169 6.068 6.092 9,657 +0.05(+0.79%)
Jan 12, 2024 6.038 6.188 5.991 6.044 11,212 +0.07(+1.12%)
Jan 11, 2024 5.996 6.082 5.852 5.977 11,888 -0.02(-0.32%)
Jan 10, 2024 6.034 6.103 5.986 5.996 7,667 -0.09(-1.54%)
Jan 09, 2024 6.047 6.114 6.047 6.090 2,958 +0.02(+0.28%)
Jan 08, 2024 6.073 6.217 6.006 6.073 10,995 +0.08(+1.28%)
Jan 05, 2024 5.900 6.092 5.900 5.996 13,258 -0.01(-0.16%)
Jan 04, 2024 5.891 6.006 5.799 6.006 10,118 +0.19(+3.23%)
Jan 03, 2024 5.919 5.948 5.818 5.818 4,627 -0.12(-2.04%)
Jan 02, 2024 5.718 5.977 5.718 5.938 10,220 +0.12(+2.15%)
Dec 29, 2023 5.804 5.843 5.660 5.814 38,746 +0.01(+0.25%)
Dec 28, 2023 5.938 6.015 5.766 5.799 23,542 -0.18(-2.97%)
Dec 27, 2023 6.006 6.091 5.977 5.977 7,733 -0.11(-1.73%)
Dec 26, 2023 6.102 6.174 5.958 6.082 14,042 +0.02(+0.31%)
Dec 22, 2023 5.929 6.135 5.929 6.063 34,067 +0.06(+0.96%)
Dec 21, 2023 6.015 6.289 5.977 6.006 9,651 -0.19(-3.10%)
Dec 20, 2023 6.284 6.313 6.130 6.198 18,476 -0.04(-0.62%)
Dec 19, 2023 6.245 6.245 5.929 6.236 33,339 +0.10(+1.56%)
Dec 18, 2023 6.044 6.236 5.996 6.140 46,062 +0.21(+3.56%)
Dec 15, 2023 5.766 6.020 5.739 5.929 36,475 +0.24(+4.22%)
Dec 14, 2023 5.660 5.761 5.660 5.689 14,548 +0.09(+1.54%)
Dec 13, 2023 5.382 5.697 5.382 5.603 13,563 +0.23(+4.29%)
Dec 12, 2023 5.631 5.631 5.372 5.372 9,587 -0.28(-5.03%)
Dec 11, 2023 5.660 5.723 5.497 5.657 19,986 -0.10(-1.72%)
Dec 08, 2023 5.641 5.756 5.566 5.756 17,950 +0.06(+1.10%)
Dec 07, 2023 5.651 5.737 5.651 5.694 24,671 +0.04(+0.76%)
Dec 06, 2023 5.660 5.727 5.633 5.651 7,712 +0.01(+0.17%)
Dec 05, 2023 5.766 5.804 5.641 5.641 8,667 -0.07(-1.18%)
Dec 04, 2023 5.756 5.862 5.671 5.708 33,045 +0.00(+0.00%)
Dec 01, 2023 5.631 5.747 5.564 5.708 9,430 +0.14(+2.59%)
Nov 30, 2023 5.545 5.756 5.545 5.564 9,477 -0.04(-0.68%)
Nov 29, 2023 5.708 5.756 5.564 5.603 18,057 -0.03(-0.47%)
Nov 28, 2023 5.660 5.670 5.622 5.629 5,066 +0.01(+0.13%)
Nov 27, 2023 5.660 5.675 5.584 5.622 8,165 -0.04(-0.68%)
Nov 24, 2023 5.612 5.675 5.564 5.660 2,222 +0.04(+0.68%)
Nov 22, 2023 5.641 5.699 5.612 5.622 3,374 -0.04(-0.68%)
Nov 21, 2023 5.737 5.737 5.555 5.660 12,700 -0.05(-0.84%)
Nov 20, 2023 5.622 5.840 5.622 5.708 9,147 -0.09(-1.49%)
Nov 17, 2023 5.843 5.881 5.612 5.795 9,766 +0.07(+1.17%)
Nov 16, 2023 5.804 5.870 5.697 5.727 9,913 -0.09(-1.49%)
Nov 15, 2023 5.862 5.986 5.804 5.814 11,802 -0.07(-1.14%)
Nov 14, 2023 5.775 6.061 5.775 5.881 28,098 -0.09(-1.59%)
Nov 13, 2023 6.193 6.193 5.864 5.976 9,274 -0.06(-0.95%)
Nov 10, 2023 6.052 6.071 5.780 6.033 20,040 +0.10(+1.74%)
Nov 09, 2023 5.967 6.089 5.902 5.930 4,811 -0.04(-0.63%)
Nov 08, 2023 6.024 6.033 5.963 5.967 5,581 -0.03(-0.47%)
Nov 07, 2023 5.977 6.063 5.930 5.996 6,282 +0.07(+1.11%)
Nov 06, 2023 6.052 6.071 5.780 5.930 20,840 -0.09(-1.56%)
Nov 03, 2023 5.827 6.099 5.827 6.024 11,364 +0.11(+1.90%)
Nov 02, 2023 5.911 5.911 5.714 5.911 17,636 +0.23(+4.13%)
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.