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

Fat Brands Inc (NQ: FAT )

7.250 -0.200 (-2.68%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 1, 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, 2019 3.903 4.149 3.750 3.985 10,809 -0.08(-2.02%)
Apr 29, 2019 3.969 4.086 3.821 4.067 29,936 +0.02(+0.61%)
Apr 26, 2019 4.018 4.190 3.936 4.043 8,780 -0.06(-1.40%)
Apr 25, 2019 4.182 4.256 3.994 4.100 8,705 -0.05(-1.22%)
Apr 24, 2019 4.190 4.215 4.059 4.151 18,711 -0.01(-0.23%)
Apr 23, 2019 4.100 4.223 4.100 4.160 9,515 +0.04(+1.07%)
Apr 22, 2019 4.231 4.281 4.108 4.117 6,961 -0.06(-1.38%)
Apr 18, 2019 4.281 4.330 4.100 4.174 13,048 -0.05(-1.17%)
Apr 17, 2019 4.338 4.346 4.100 4.223 9,787 -0.09(-2.09%)
Apr 16, 2019 4.338 4.338 4.223 4.313 5,963 +0.09(+2.14%)
Apr 15, 2019 4.313 4.313 4.223 4.223 3,780 +0.01(+0.13%)
Apr 12, 2019 4.338 4.346 4.218 4.218 1,707 -0.13(-2.91%)
Apr 11, 2019 4.223 4.344 4.174 4.344 9,242 +0.06(+1.29%)
Apr 10, 2019 4.297 4.297 4.223 4.289 6,052 +0.07(+1.54%)
Apr 09, 2019 4.305 4.305 4.224 4.224 4,746 +0.00(+0.01%)
Apr 08, 2019 4.248 4.345 4.199 4.223 7,838 -0.02(-0.58%)
Apr 05, 2019 4.330 4.346 4.108 4.248 35,242 -0.02(-0.38%)
Apr 04, 2019 4.625 4.625 4.264 4.264 24,201 -0.29(-6.31%)
Apr 03, 2019 4.510 4.551 4.510 4.551 410 +0.12(+2.78%)
Apr 02, 2019 4.682 4.682 4.346 4.428 1,559 -0.11(-2.53%)
Apr 01, 2019 4.346 4.543 4.346 4.543 740 +0.34(+7.99%)
Mar 29, 2019 4.338 4.346 4.174 4.207 27,194 +0.00(+0.02%)
Mar 28, 2019 4.346 4.346 4.162 4.206 19,423 -0.07(-1.65%)
Mar 27, 2019 4.253 4.445 4.231 4.276 30,629 -0.07(-1.60%)
Mar 26, 2019 4.600 4.751 4.338 4.346 7,574 -0.14(-3.06%)
Mar 25, 2019 4.363 4.512 4.354 4.483 4,188 -0.19(-4.12%)
Mar 22, 2019 4.371 4.676 4.330 4.676 5,487 -0.04(-0.84%)
Mar 21, 2019 4.838 4.912 4.650 4.715 7,207 +0.00(+0.00%)
Mar 20, 2019 4.387 4.789 4.387 4.715 13,971 +0.41(+9.43%)
Mar 19, 2019 4.254 4.327 4.254 4.309 2,037 +0.03(+0.66%)
Mar 18, 2019 4.379 4.387 4.252 4.281 4,679 -0.06(-1.34%)
Mar 15, 2019 4.264 4.379 4.231 4.339 4,268 -0.06(-1.29%)
Mar 14, 2019 4.553 4.609 4.388 4.395 6,433 -0.22(-4.86%)
Mar 13, 2019 4.182 4.641 4.182 4.620 28,002 +0.41(+9.85%)
Mar 12, 2019 4.330 4.499 4.206 4.206 5,793 -0.19(-4.31%)
Mar 11, 2019 4.371 4.428 4.223 4.395 7,810 +0.13(+3.08%)
Mar 08, 2019 4.272 4.330 4.149 4.264 16,828 -0.04(-0.95%)
Mar 07, 2019 4.547 4.547 4.305 4.305 2,387 -0.11(-2.42%)
Mar 06, 2019 4.535 4.756 3.953 4.412 16,855 -0.29(-6.11%)
Mar 05, 2019 4.879 4.922 4.518 4.699 5,765 -0.02(-0.52%)
Mar 04, 2019 5.043 5.043 4.715 4.723 10,978 -0.05(-1.03%)
Mar 01, 2019 4.920 4.945 4.756 4.773 17,194 -0.14(-2.84%)
Feb 28, 2019 4.855 4.920 4.781 4.912 5,933 +0.14(+2.90%)
Feb 27, 2019 4.772 4.835 4.772 4.773 556 +0.02(+0.36%)
Feb 26, 2019 4.896 4.896 4.756 4.756 615 -0.05(-1.02%)
Feb 25, 2019 4.756 4.896 4.756 4.805 4,603 +0.02(+0.51%)
Feb 22, 2019 4.863 4.863 4.715 4.781 3,170 -0.02(-0.34%)
Feb 21, 2019 4.748 4.797 4.715 4.797 2,384 +0.21(+4.46%)
Feb 20, 2019 4.897 4.897 4.592 4.592 970 -0.31(-6.36%)
Feb 19, 2019 4.920 4.920 4.789 4.904 2,531 +0.07(+1.53%)
Feb 15, 2019 4.920 4.920 4.732 4.830 10,975 +0.02(+0.51%)
Feb 14, 2019 4.821 4.821 4.719 4.805 4,482 -0.02(-0.33%)
Feb 13, 2019 4.661 4.821 4.631 4.821 2,308 +0.20(+4.35%)
Feb 12, 2019 4.645 4.677 4.596 4.621 11,913 +0.00(+0.00%)
Feb 11, 2019 4.379 4.653 4.379 4.621 17,246 +0.24(+5.50%)
Feb 08, 2019 4.363 4.460 4.154 4.379 8,835 -0.07(-1.50%)
Feb 07, 2019 4.355 4.491 4.331 4.446 5,969 -0.09(-1.89%)
Feb 06, 2019 4.733 4.862 4.283 4.532 30,255 -0.21(-4.41%)
Feb 05, 2019 4.829 4.829 4.661 4.741 19,778 -0.18(-3.59%)
Feb 04, 2019 4.819 4.942 4.732 4.918 7,775 +0.28(+6.06%)
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.