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

Fat Brands Inc (NQ: FAT )

5.215 +0.025 (+0.48%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 22, 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 5.681 5.734 5.681 5.734 3,182 +0.08(+1.33%)
Jun 28, 2018 5.688 5.753 5.658 5.658 18,146 -0.01(-0.13%)
Jun 27, 2018 5.658 5.776 5.658 5.666 9,014 +0.12(+2.18%)
Jun 26, 2018 5.809 5.809 5.522 5.545 12,848 -0.27(-4.67%)
Jun 25, 2018 5.960 6.035 5.718 5.817 5,005 -0.22(-3.63%)
Jun 22, 2018 5.741 6.035 5.500 6.035 15,159 +0.31(+5.40%)
Jun 21, 2018 5.975 5.975 5.658 5.726 16,169 -0.28(-4.73%)
Jun 20, 2018 5.885 6.020 5.885 6.010 9,232 +0.09(+1.48%)
Jun 19, 2018 5.907 6.013 5.892 5.922 9,005 -0.08(-1.26%)
Jun 18, 2018 5.975 5.998 5.892 5.998 16,506 +0.04(+0.63%)
Jun 15, 2018 5.975 5.741 5.960 18,224 +0.22(+3.81%)
Jun 14, 2018 5.983 6.095 5.620 5.741 49,898 -0.30(-4.99%)
Jun 13, 2018 5.537 6.043 5.537 6.043 5,351 +0.41(+7.37%)
Jun 12, 2018 5.507 5.643 5.507 5.628 7,033 -0.02(-0.27%)
Jun 11, 2018 5.387 5.643 5.375 5.643 22,753 +0.27(+4.96%)
Jun 08, 2018 5.462 5.466 5.305 5.377 3,751 -0.09(-1.56%)
Jun 07, 2018 5.092 5.462 5.092 5.462 47,021 +0.36(+7.10%)
Jun 06, 2018 5.243 5.243 5.100 5.100 16,188 -0.14(-2.60%)
Jun 05, 2018 5.243 5.243 5.164 5.236 4,113 -0.01(-0.14%)
Jun 04, 2018 5.243 5.243 5.164 5.243 10,051 +0.03(+0.58%)
Jun 01, 2018 5.507 5.658 5.168 5.213 20,875 +0.01(+0.15%)
May 31, 2018 5.243 5.275 5.206 5.206 3,220 -0.05(-1.00%)
May 30, 2018 5.243 5.371 5.243 5.258 11,993 +0.02(+0.29%)
May 29, 2018 5.507 5.507 5.243 5.243 17,289 +0.01(+0.21%)
May 25, 2018 5.232 5.232 5.232 0 -0.02(-0.32%)
May 24, 2018 5.270 5.393 5.249 5.249 960 -0.01(-0.10%)
May 23, 2018 5.296 5.296 5.176 5.254 8,841 -0.12(-2.16%)
May 22, 2018 5.245 5.439 5.245 5.370 11,753 +0.15(+2.87%)
May 21, 2018 5.165 5.230 5.165 5.220 3,148 -0.13(-2.41%)
May 18, 2018 5.160 5.349 5.024 5.349 3,784 +0.08(+1.43%)
May 17, 2018 5.258 5.281 5.171 5.273 6,386 +0.27(+5.43%)
May 16, 2018 5.228 5.470 4.994 5.002 34,464 -0.16(-3.07%)
May 15, 2018 4.894 5.273 4.880 5.160 28,385 +0.27(+5.56%)
May 14, 2018 4.761 5.060 4.761 4.889 31,483 +0.07(+1.41%)
May 11, 2018 4.640 4.886 4.640 4.821 7,527 +0.20(+4.41%)
May 10, 2018 4.979 5.030 4.602 4.617 35,992 -0.51(-9.87%)
May 09, 2018 4.617 5.144 4.594 5.123 22,736 +0.60(+13.17%)
May 08, 2018 4.209 4.904 4.187 4.527 55,065 +0.23(+5.45%)
May 07, 2018 4.225 4.293 4.187 4.293 20,109 +0.11(+2.52%)
May 04, 2018 4.380 4.413 4.187 4.187 7,894 -0.13(-2.97%)
May 03, 2018 4.278 4.413 4.217 4.315 6,889 +0.08(+2.00%)
May 02, 2018 4.315 4.315 4.226 4.231 7,801 -0.08(-1.96%)
May 01, 2018 4.375 4.413 4.300 4.315 9,560 -0.02(-0.52%)
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%)
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.