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: 3:27 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 (%)
Apr 30, 2018 4.428 4.460 4.338 4.338 9,191 +0.00(+0.00%)
Apr 27, 2018 4.496 4.496 4.338 4.338 15,566 -0.17(-3.69%)
Apr 26, 2018 4.217 4.504 4.217 4.504 7,768 +0.29(+6.99%)
Apr 25, 2018 4.451 4.451 4.180 4.210 18,384 -0.25(-5.58%)
Apr 24, 2018 4.874 4.874 4.368 4.459 14,718 -0.30(-6.34%)
Apr 23, 2018 4.715 4.760 4.715 4.760 1,672 -0.01(-0.16%)
Apr 20, 2018 4.768 4.851 4.688 4.768 4,472 +0.16(+3.44%)
Apr 19, 2018 4.714 4.714 4.610 4.610 1,126 -0.07(-1.46%)
Apr 18, 2018 4.792 4.828 4.602 4.678 8,406 +0.07(+1.53%)
Apr 17, 2018 4.610 4.670 4.602 4.607 5,875 -0.11(-2.29%)
Apr 16, 2018 4.542 4.882 4.542 4.715 5,520 +0.26(+5.75%)
Apr 13, 2018 4.489 4.489 4.225 4.459 25,850 -0.06(-1.37%)
Apr 12, 2018 4.730 4.730 4.413 4.520 25,960 -0.25(-5.19%)
Apr 11, 2018 4.753 5.053 4.413 4.768 41,691 +0.02(+0.32%)
Apr 10, 2018 4.859 4.939 4.753 4.753 4,741 -0.10(-2.02%)
Apr 09, 2018 4.904 4.904 4.851 4.851 3,293 -0.06(-1.23%)
Apr 06, 2018 5.107 5.115 4.828 4.911 6,684 -0.14(-2.69%)
Apr 05, 2018 5.025 5.190 5.025 5.047 3,573 +0.16(+3.24%)
Apr 04, 2018 4.768 5.304 4.768 4.889 9,429 +0.17(+3.51%)
Apr 03, 2018 4.889 5.367 4.723 4.723 5,341 -0.24(-4.86%)
Apr 02, 2018 5.092 5.130 4.693 4.964 19,752 -0.22(-4.27%)
Mar 29, 2018 5.186 5.186 5.186 0 +0.01(+0.20%)
Mar 28, 2018 5.364 5.409 5.168 5.175 10,093 -0.14(-2.56%)
Mar 27, 2018 5.111 5.326 4.933 5.311 8,052 +0.21(+4.03%)
Mar 26, 2018 5.178 5.178 5.106 5.106 1,927 +0.02(+0.48%)
Mar 23, 2018 5.081 5.081 5.029 5.081 1,193 -0.11(-2.14%)
Mar 22, 2018 5.184 5.192 4.955 5.192 14,390 +0.09(+1.74%)
Mar 21, 2018 5.062 5.103 4.933 5.103 14,080 +0.13(+2.69%)
Mar 20, 2018 4.986 5.066 4.970 4.970 13,671 -0.10(-1.90%)
Mar 19, 2018 5.118 5.118 4.971 5.066 2,555 -0.05(-1.02%)
Mar 16, 2018 5.129 5.129 4.983 5.118 16,004 +0.14(+2.83%)
Mar 15, 2018 5.058 5.058 4.977 4.977 11,070 -0.02(-0.33%)
Mar 14, 2018 5.078 5.078 4.973 4.994 4,884 -0.16(-3.14%)
Mar 13, 2018 5.185 5.185 4.977 5.155 9,001 +0.10(+1.91%)
Mar 12, 2018 5.089 5.140 4.989 5.059 21,932 -0.07(-1.45%)
Mar 09, 2018 5.044 5.185 5.028 5.133 10,640 -0.03(-0.57%)
Mar 08, 2018 5.192 5.192 5.052 5.163 14,347 +0.04(+0.87%)
Mar 07, 2018 5.445 5.503 5.007 5.118 62,507 -0.30(-5.48%)
Mar 06, 2018 5.727 5.733 5.304 5.415 43,837 -0.31(-5.44%)
Mar 05, 2018 5.808 6.068 5.333 5.727 69,106 -0.01(-0.26%)
Mar 02, 2018 5.860 5.958 5.608 5.741 37,382 -0.34(-5.61%)
Mar 01, 2018 5.934 6.275 5.905 6.083 24,048 +0.15(+2.50%)
Feb 28, 2018 5.873 6.038 5.873 5.934 19,680 -0.01(-0.12%)
Feb 27, 2018 5.860 6.149 5.860 5.942 6,148 +0.14(+2.43%)
Feb 26, 2018 5.964 6.290 5.764 5.801 12,151 -0.10(-1.64%)
Feb 23, 2018 5.994 5.994 5.712 5.897 10,938 -0.01(-0.25%)
Feb 22, 2018 6.031 6.341 5.897 5.912 44,694 -0.01(-0.13%)
Feb 21, 2018 6.046 6.046 5.823 5.919 11,359 -0.09(-1.45%)
Feb 20, 2018 5.971 6.046 5.971 6.007 5,833 +0.04(+0.72%)
Feb 16, 2018 5.964 5.964 5.964 0 +0.01(+0.12%)
Feb 15, 2018 6.669 6.669 5.934 5.957 28,666 -0.03(-0.50%)
Feb 14, 2018 6.038 6.480 5.986 5.986 1,025 -0.28(-4.48%)
Feb 13, 2018 5.934 6.305 5.934 6.267 13,387 +0.15(+2.41%)
Feb 12, 2018 6.231 6.488 6.120 6.120 6,090 +0.19(+3.13%)
Feb 09, 2018 6.454 6.676 5.934 5.934 57,187 -0.22(-3.50%)
Feb 08, 2018 6.305 6.565 6.139 6.149 19,974 +0.10(+1.72%)
Feb 07, 2018 6.031 6.149 5.696 6.046 11,888 -0.18(-2.86%)
Feb 06, 2018 6.186 6.357 6.157 6.224 12,534 -0.13(-1.99%)
Feb 05, 2018 5.934 7.417 5.934 6.350 17,294 +0.28(+4.65%)
Feb 02, 2018 5.949 6.068 5.934 6.068 11,195 +0.00(+0.00%)
Feb 01, 2018 6.016 6.365 6.008 6.068 8,633 +0.04(+0.74%)
Jan 31, 2018 6.009 6.261 5.934 6.023 28,682 -0.24(-3.91%)
Jan 30, 2018 6.142 6.268 5.942 6.268 19,164 +0.13(+2.05%)
Jan 29, 2018 6.448 6.535 6.135 6.142 20,775 -0.16(-2.59%)
Jan 26, 2018 6.320 6.357 6.231 6.305 12,716 -0.22(-3.41%)
Jan 25, 2018 6.379 6.528 6.305 6.528 10,296 +0.02(+0.34%)
Jan 24, 2018 6.339 6.512 6.339 6.505 4,857 +0.16(+2.45%)
Jan 23, 2018 6.307 6.636 6.307 6.350 10,450 -0.12(-1.86%)
Jan 22, 2018 6.491 6.523 6.461 6.470 4,092 -0.09(-1.33%)
Jan 19, 2018 6.713 6.713 6.391 6.557 11,469 -0.16(-2.41%)
Jan 18, 2018 6.602 6.824 6.587 6.719 10,500 +0.01(+0.20%)
Jan 17, 2018 6.958 6.979 6.565 6.706 35,437 -0.39(-5.54%)
Jan 16, 2018 7.195 7.262 6.899 7.099 25,139 -0.09(-1.24%)
Jan 12, 2018 7.188 7.188 7.188 0 -0.23(-3.10%)
Jan 11, 2018 7.277 7.551 6.743 7.418 66,495 +0.05(+0.62%)
Jan 10, 2018 7.344 7.372 7.344 7.372 6,741 -0.05(-0.71%)
Jan 09, 2018 7.232 7.786 7.232 7.425 25,077 +0.22(+3.09%)
Jan 08, 2018 7.121 8.493 7.121 7.203 116,218 +0.08(+1.15%)
Jan 05, 2018 7.789 7.789 6.973 7.121 29,542 -0.37(-4.95%)
Jan 04, 2018 6.847 7.937 6.822 7.492 62,863 +0.56(+8.14%)
Jan 03, 2018 6.854 7.180 6.758 6.928 34,398 +0.01(+0.11%)
Jan 02, 2018 6.602 7.247 6.592 6.921 20,543 +0.30(+4.60%)
Dec 29, 2017 6.617 6.617 6.617 0 -0.07(-1.00%)
Dec 28, 2017 6.491 6.758 6.127 6.683 66,767 +0.19(+2.97%)
Dec 27, 2017 6.001 6.632 5.615 6.491 125,165 +0.70(+12.18%)
Dec 26, 2017 6.149 6.149 5.786 5.786 27,466 -0.21(-3.47%)
Dec 22, 2017 5.897 6.001 5.623 5.994 70,757 +0.02(+0.37%)
Dec 21, 2017 5.578 5.979 5.578 5.971 74,664 +0.39(+7.05%)
Dec 20, 2017 5.912 6.153 5.578 5.578 41,498 -0.28(-4.81%)
Dec 19, 2017 6.149 6.149 5.860 5.860 49,186 -0.15(-2.47%)
Dec 18, 2017 5.934 6.594 5.842 6.008 71,009 +0.32(+5.61%)
Dec 15, 2017 6.454 6.538 5.689 5.689 91,408 -0.73(-11.43%)
Dec 14, 2017 6.632 6.676 6.396 6.424 20,267 -0.07(-1.03%)
Dec 13, 2017 6.483 6.713 6.320 6.491 45,843 -0.02(-0.34%)
Dec 12, 2017 6.602 6.735 6.491 6.513 39,706 +0.01(+0.23%)
Dec 11, 2017 6.735 6.743 6.491 6.498 91,161 -0.01(-0.23%)
Dec 08, 2017 6.483 6.727 6.461 6.513 27,115 -0.22(-3.20%)
Dec 07, 2017 6.735 6.735 6.440 6.728 13,343 +0.05(+0.78%)
Dec 06, 2017 6.928 6.936 6.342 6.676 53,179 -0.16(-2.28%)
Dec 05, 2017 6.988 7.047 6.832 6.832 5,571 -0.15(-2.13%)
Dec 04, 2017 7.047 6.891 6.980 23,177 +0.09(+1.29%)
Dec 01, 2017 6.862 6.931 6.491 6.891 36,003 -0.07(-1.06%)
Nov 30, 2017 7.418 7.418 6.543 6.965 123,921 -0.27(-3.79%)
Nov 29, 2017 7.307 7.566 7.232 7.240 65,168 -0.07(-0.91%)
Nov 28, 2017 7.307 7.418 7.195 7.307 41,872 +0.02(+0.31%)
Nov 27, 2017 7.566 7.566 7.062 7.284 65,861 -0.25(-3.27%)
Nov 24, 2017 7.551 7.559 7.529 7.531 14,106 -0.04(-0.47%)
Nov 22, 2017 7.151 7.640 7.010 7.566 113,697 +0.33(+4.51%)
Nov 21, 2017 6.787 7.306 6.787 7.240 45,774 +0.46(+6.78%)
Nov 20, 2017 6.676 6.899 6.676 6.780 53,510 -0.10(-1.51%)
Nov 17, 2017 6.847 6.899 6.676 6.884 74,029 -0.10(-1.38%)
Nov 16, 2017 7.210 7.306 6.824 6.980 77,995 -0.11(-1.52%)
Nov 15, 2017 6.928 7.811 6.528 7.088 159,151 +0.13(+1.87%)
Nov 14, 2017 6.632 6.973 6.305 6.958 56,333 +0.13(+1.96%)
Nov 13, 2017 7.047 7.047 6.320 6.824 62,406 -0.22(-3.16%)
Nov 10, 2017 6.824 7.047 6.824 7.047 23,444 +0.16(+2.26%)
Nov 09, 2017 6.676 7.040 6.676 6.891 60,261 +0.39(+5.93%)
Nov 08, 2017 6.713 6.884 6.016 6.505 126,581 -0.10(-1.46%)
Nov 07, 2017 6.713 6.798 6.446 6.602 125,459 -0.27(-3.99%)
Nov 06, 2017 7.566 7.566 6.869 6.876 81,945 -0.73(-9.56%)
Nov 03, 2017 7.789 7.980 6.646 7.603 90,759 -0.41(-5.09%)
Nov 02, 2017 7.722 8.366 7.715 8.011 95,984 +0.04(+0.47%)
Nov 01, 2017 8.048 8.492 7.789 7.974 80,965 -0.10(-1.19%)
Oct 31, 2017 7.952 8.345 7.893 8.071 72,626 +0.07(+0.93%)
Oct 30, 2017 8.723 8.723 8.189 7.996 83,136 -0.66(-7.63%)
Oct 27, 2017 8.820 8.820 8.479 8.657 70,093 +0.13(+1.48%)
Oct 26, 2017 8.271 8.894 8.271 8.531 145,740 +0.30(+3.60%)
Oct 25, 2017 8.152 8.343 7.640 8.234 152,297 +0.07(+0.91%)
Oct 24, 2017 8.849 8.894 7.477 8.160 606,738 -0.24(-2.83%)
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.