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

Fat Brands Inc (NQ: FAT )

5.470 +0.045 (+0.83%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 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 (%)
Mar 31, 2020 1.778 1.778 1.754 1.771 1,505 -0.10(-5.43%)
Mar 30, 2020 2.162 2.162 1.626 1.872 15,881 -0.07(-3.57%)
Mar 27, 2020 2.150 2.150 1.772 1.942 11,421 -0.06(-3.08%)
Mar 26, 2020 1.579 2.211 1.579 2.003 54,892 +0.46(+30.00%)
Mar 25, 2020 1.595 1.595 1.483 1.541 11,790 +0.01(+0.51%)
Mar 24, 2020 1.582 1.618 1.464 1.533 15,995 +0.18(+13.06%)
Mar 23, 2020 1.425 1.464 1.325 1.356 10,907 -0.12(-7.86%)
Mar 20, 2020 1.703 1.972 1.387 1.472 34,394 -0.24(-13.95%)
Mar 19, 2020 2.057 2.674 1.325 1.710 92,400 -0.14(-7.50%)
Mar 18, 2020 1.626 1.849 1.541 1.849 61,777 +0.02(+0.84%)
Mar 17, 2020 1.849 1.849 1.388 1.834 15,164 -0.16(-8.01%)
Mar 16, 2020 2.186 2.186 1.703 1.993 14,206 -0.36(-15.17%)
Mar 13, 2020 2.365 2.370 2.311 2.350 5,321 -0.02(-0.65%)
Mar 12, 2020 2.666 2.666 1.849 2.365 33,835 -0.20(-7.85%)
Mar 11, 2020 2.650 2.727 2.567 2.567 32,330 -0.09(-3.50%)
Mar 10, 2020 2.697 2.697 2.543 2.660 5,543 -0.01(-0.25%)
Mar 09, 2020 2.735 2.735 2.484 2.667 3,039 -0.07(-2.51%)
Mar 06, 2020 2.666 2.735 2.666 2.735 1,557 +0.04(+1.43%)
Mar 05, 2020 2.936 2.936 2.566 2.697 6,472 -0.27(-9.09%)
Mar 04, 2020 3.051 3.059 2.905 2.966 8,612 -0.08(-2.53%)
Mar 03, 2020 3.043 3.047 3.043 3.043 428 -0.00(-0.15%)
Mar 02, 2020 3.151 3.151 2.974 3.048 8,851 -0.05(-1.68%)
Feb 28, 2020 3.097 3.100 3.013 3.100 9,215 +0.01(+0.35%)
Feb 27, 2020 3.197 3.199 2.866 3.090 8,017 -0.13(-3.98%)
Feb 26, 2020 3.313 3.353 2.874 3.218 19,671 -0.13(-4.00%)
Feb 25, 2020 3.390 3.390 3.275 3.352 7,530 -0.04(-1.13%)
Feb 24, 2020 3.390 3.390 3.352 3.390 4,463 -0.00(-0.00%)
Feb 21, 2020 3.506 3.555 3.390 3.390 4,283 -0.17(-4.86%)
Feb 20, 2020 3.516 3.575 3.516 3.563 6,671 +0.02(+0.54%)
Feb 19, 2020 3.529 3.571 3.529 3.544 617 +0.08(+2.22%)
Feb 18, 2020 3.518 3.518 3.467 3.467 2,768 -0.05(-1.53%)
Feb 14, 2020 3.467 3.521 3.467 3.521 519 +0.03(+0.94%)
Feb 13, 2020 3.488 3.488 3.488 3.488 236 -0.00(-0.11%)
Feb 12, 2020 3.502 3.502 3.492 3.492 488 +0.06(+1.85%)
Feb 11, 2020 3.506 3.544 3.391 3.429 3,436 -0.10(-2.94%)
Feb 10, 2020 3.533 3.533 3.532 3.532 2,138 +0.01(+0.32%)
Feb 07, 2020 3.500 3.540 3.483 3.521 3,114 -0.02(-0.51%)
Feb 06, 2020 3.529 3.539 3.529 3.539 578 +0.10(+2.95%)
Feb 05, 2020 3.618 3.618 3.438 3.438 517 -0.12(-3.47%)
Feb 04, 2020 3.596 3.616 3.544 3.561 5,571 -0.06(-1.66%)
Feb 03, 2020 3.660 3.660 3.621 3.621 947 -0.01(-0.14%)
Jan 31, 2020 3.621 3.626 3.621 3.626 519 +0.01(+0.14%)
Jan 30, 2020 3.621 3.621 3.621 3.621 336 -0.00(-0.09%)
Jan 29, 2020 3.621 3.660 3.429 3.624 2,005 +0.00(+0.09%)
Jan 28, 2020 3.606 3.621 3.606 3.621 1,870 +0.04(+1.08%)
Jan 27, 2020 3.621 3.660 3.583 3.583 4,418 -0.05(-1.47%)
Jan 24, 2020 3.584 3.636 3.584 3.636 5,191 +0.04(+1.05%)
Jan 23, 2020 3.583 3.598 3.575 3.598 1,457 +0.02(+0.43%)
Jan 22, 2020 3.608 3.608 3.583 3.583 4,776 -0.03(-0.85%)
Jan 21, 2020 3.598 3.618 3.405 3.614 7,041 +0.03(+0.86%)
Jan 17, 2020 3.583 3.598 3.570 3.583 4,932 -0.01(-0.16%)
Jan 16, 2020 3.584 3.588 3.584 3.588 1,336 -0.05(-1.33%)
Jan 15, 2020 3.391 3.637 3.391 3.637 7,843 +0.13(+3.74%)
Jan 14, 2020 3.506 3.506 3.506 3.506 215 +0.04(+1.22%)
Jan 13, 2020 3.459 3.575 3.367 3.463 6,296 -0.06(-1.74%)
Jan 10, 2020 3.359 3.560 3.359 3.524 15,445 -0.04(-1.12%)
Jan 09, 2020 3.564 3.564 3.564 141 +0.00(+0.00%)
Jan 08, 2020 3.357 3.564 3.357 3.564 4,946 +0.10(+2.80%)
Jan 07, 2020 3.467 3.467 3.467 3.467 654 -0.07(-1.96%)
Jan 06, 2020 3.405 3.536 3.405 3.536 2,026 +0.07(+2.00%)
Jan 03, 2020 3.560 3.560 3.467 3.467 1,038 -0.00(-0.09%)
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.