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

Fat Brands Inc (NQ: FAT )

5.890 -0.080 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 5.569 5.864 5.243 5.386 57,940 -0.13(-2.31%)
Jan 28, 2021 5.172 5.569 5.092 5.514 69,426 +0.39(+7.61%)
Jan 27, 2021 5.084 5.171 4.997 5.124 34,234 -0.02(-0.31%)
Jan 26, 2021 5.100 5.140 4.790 5.140 35,083 +0.07(+1.41%)
Jan 25, 2021 5.132 5.156 4.917 5.068 36,754 -0.02(-0.31%)
Jan 22, 2021 5.132 5.132 5.005 5.084 15,082 -0.04(-0.78%)
Jan 21, 2021 5.172 5.172 5.047 5.124 27,684 -0.06(-1.08%)
Jan 20, 2021 5.164 5.219 5.013 5.180 20,618 +0.06(+1.09%)
Jan 19, 2021 5.228 5.228 5.013 5.124 36,593 -0.06(-1.23%)
Jan 15, 2021 5.203 5.219 5.088 5.188 24,005 +0.01(+0.15%)
Jan 14, 2021 5.180 5.203 4.973 5.180 27,053 +0.08(+1.56%)
Jan 13, 2021 5.188 5.203 5.013 5.100 38,297 +0.16(+3.22%)
Jan 12, 2021 4.845 5.060 4.753 4.941 37,587 +0.05(+0.98%)
Jan 11, 2021 4.853 4.893 4.647 4.893 23,177 +0.02(+0.49%)
Jan 08, 2021 4.925 4.947 4.806 4.869 24,382 -0.10(-1.92%)
Jan 07, 2021 4.933 5.060 4.718 4.965 104,723 +0.06(+1.13%)
Jan 06, 2021 4.861 5.028 4.742 4.909 58,261 +0.06(+1.15%)
Jan 05, 2021 4.416 4.901 4.376 4.853 112,208 +0.35(+7.77%)
Jan 04, 2021 4.694 5.060 4.384 4.503 56,705 -0.23(-4.87%)
Dec 31, 2020 4.734 4.734 4.734 61,590 +0.03(+0.68%)
Dec 30, 2020 4.877 4.909 4.591 4.702 61,590 -0.06(-1.34%)
Dec 29, 2020 5.140 5.172 4.575 4.766 68,517 -0.33(-6.41%)
Dec 28, 2020 5.092 5.277 4.845 5.092 242,381 +0.45(+9.59%)
Dec 24, 2020 4.611 5.569 4.393 4.647 566,840 -1.20(-20.54%)
Dec 23, 2020 5.975 5.975 5.681 5.848 46,615 -0.13(-2.13%)
Dec 22, 2020 6.055 6.055 5.633 5.975 62,401 -0.15(-2.47%)
Dec 21, 2020 5.888 6.421 5.816 6.126 141,789 +0.10(+1.72%)
Dec 18, 2020 5.888 6.039 5.617 6.023 100,171 -0.05(-0.79%)
Dec 17, 2020 6.039 6.111 5.832 6.071 72,664 -0.05(-0.78%)
Dec 16, 2020 5.880 6.118 5.779 6.118 92,691 +0.21(+3.50%)
Dec 15, 2020 5.959 6.047 5.776 5.912 137,697 -0.27(-4.38%)
Dec 14, 2020 5.967 6.445 5.943 6.182 305,818 -0.10(-1.52%)
Dec 11, 2020 6.858 8.919 5.729 6.278 5,232,028 +1.36(+27.73%)
Dec 10, 2020 4.857 4.929 4.837 4.915 5,039 -0.04(-0.77%)
Dec 09, 2020 4.822 5.203 4.822 4.953 46,013 -0.05(-1.03%)
Dec 08, 2020 5.068 5.068 4.822 5.005 10,919 -0.01(-0.16%)
Dec 07, 2020 4.686 5.013 4.686 5.013 26,603 +0.18(+3.62%)
Dec 04, 2020 4.654 4.893 4.607 4.837 25,137 +0.04(+0.83%)
Dec 03, 2020 4.909 4.909 4.774 4.798 14,320 -0.07(-1.47%)
Dec 02, 2020 5.110 5.110 4.543 4.869 15,230 +0.29(+6.43%)
Dec 01, 2020 4.800 4.989 4.495 4.575 62,275 -0.27(-5.58%)
Nov 30, 2020 4.996 5.284 4.742 4.846 26,368 -0.20(-3.94%)
Nov 27, 2020 5.466 5.503 4.893 5.044 20,863 -0.30(-5.60%)
Nov 25, 2020 5.100 5.359 5.076 5.344 35,568 +0.13(+2.54%)
Nov 24, 2020 4.774 5.291 4.628 5.211 86,753 +0.44(+9.17%)
Nov 23, 2020 4.623 4.956 4.562 4.774 79,712 +0.24(+5.26%)
Nov 20, 2020 4.432 4.651 4.432 4.535 8,420 +0.06(+1.33%)
Nov 19, 2020 4.491 4.734 4.376 4.475 53,661 +0.01(+0.27%)
Nov 18, 2020 4.448 4.615 4.424 4.464 12,422 +0.06(+1.45%)
Nov 17, 2020 4.479 4.535 4.384 4.400 17,197 -0.02(-0.54%)
Nov 16, 2020 4.456 4.615 4.416 4.424 13,968 -0.02(-0.54%)
Nov 13, 2020 4.408 4.448 4.396 4.448 5,655 +0.07(+1.64%)
Nov 12, 2020 4.384 4.615 4.360 4.376 16,771 -0.01(-0.18%)
Nov 11, 2020 4.639 4.647 4.193 4.384 36,398 -0.41(-8.62%)
Nov 10, 2020 4.527 4.901 4.304 4.798 34,319 +0.34(+7.68%)
Nov 09, 2020 4.734 4.734 4.296 4.456 36,717 +0.00(+0.00%)
Nov 06, 2020 4.543 4.543 4.416 4.456 8,043 +0.04(+0.90%)
Nov 05, 2020 4.400 4.527 4.344 4.416 16,195 +0.06(+1.28%)
Nov 04, 2020 4.376 4.376 4.277 4.360 4,528 +0.06(+1.48%)
Nov 03, 2020 4.066 4.404 4.066 4.296 8,933 -0.12(-2.75%)
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.