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

Fat Brands Inc (NQ: FAT )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 2.713 2.832 2.642 2.705 24,810 -0.01(-0.40%)
Apr 29, 2020 2.634 2.825 2.634 2.716 6,707 +0.15(+6.05%)
Apr 28, 2020 2.594 2.689 2.554 2.561 7,318 +0.02(+0.59%)
Apr 27, 2020 2.419 2.575 2.369 2.546 6,716 +0.23(+10.06%)
Apr 24, 2020 2.451 2.451 2.211 2.313 8,043 -0.15(-6.21%)
Apr 23, 2020 2.689 2.711 2.466 2.466 6,103 -0.12(-4.79%)
Apr 22, 2020 2.673 2.825 2.586 2.591 7,351 -0.19(-6.70%)
Apr 21, 2020 2.896 2.936 2.618 2.777 10,425 -0.09(-3.06%)
Apr 20, 2020 2.856 2.926 2.856 2.864 3,045 +0.00(+0.00%)
Apr 17, 2020 2.920 3.103 2.841 2.864 35,191 +0.09(+3.15%)
Apr 16, 2020 3.008 3.143 2.769 2.777 18,797 -0.01(-0.29%)
Apr 15, 2020 2.578 3.175 2.411 2.785 21,028 +0.00(+0.00%)
Apr 14, 2020 2.371 2.785 2.341 2.785 27,914 +0.56(+25.45%)
Apr 13, 2020 2.244 2.276 2.069 2.220 12,647 +0.08(+3.68%)
Apr 09, 2020 2.108 2.268 1.782 2.141 21,869 +0.27(+14.39%)
Apr 08, 2020 1.870 1.917 1.830 1.872 8,464 -0.01(-0.32%)
Apr 07, 2020 1.830 2.050 1.830 1.878 8,473 +0.17(+9.77%)
Apr 06, 2020 1.917 1.917 1.655 1.711 20,301 +0.10(+6.31%)
Apr 03, 2020 1.651 1.651 1.591 1.609 22,497 -0.04(-2.30%)
Apr 02, 2020 1.671 1.822 1.631 1.647 35,403 -0.03(-1.90%)
Apr 01, 2020 1.671 1.841 1.671 1.679 7,615 -0.15(-8.18%)
Mar 31, 2020 1.836 1.836 1.811 1.828 1,457 -0.11(-5.43%)
Mar 30, 2020 2.232 2.232 1.679 1.933 15,378 -0.07(-3.57%)
Mar 27, 2020 2.220 2.220 1.830 2.005 11,060 -0.06(-3.08%)
Mar 26, 2020 1.631 2.283 1.631 2.069 53,156 +0.48(+30.00%)
Mar 25, 2020 1.647 1.647 1.532 1.591 11,417 +0.01(+0.51%)
Mar 24, 2020 1.633 1.671 1.512 1.583 15,489 +0.18(+13.06%)
Mar 23, 2020 1.472 1.512 1.369 1.400 10,562 -0.12(-7.86%)
Mar 20, 2020 1.758 2.036 1.432 1.520 33,306 -0.25(-13.96%)
Mar 19, 2020 2.124 2.761 1.369 1.766 89,477 -0.14(-7.50%)
Mar 18, 2020 1.679 1.910 1.591 1.910 59,823 +0.02(+0.84%)
Mar 17, 2020 1.910 1.910 1.434 1.894 14,685 -0.16(-8.01%)
Mar 16, 2020 2.258 2.258 1.758 2.058 13,757 -0.37(-15.17%)
Mar 13, 2020 2.443 2.447 2.387 2.427 5,153 -0.02(-0.65%)
Mar 12, 2020 2.753 2.753 1.910 2.443 32,764 -0.21(-7.85%)
Mar 11, 2020 2.737 2.817 2.651 2.651 31,308 -0.10(-3.50%)
Mar 10, 2020 2.785 2.785 2.626 2.747 5,368 -0.01(-0.25%)
Mar 09, 2020 2.825 2.825 2.565 2.754 2,943 -0.07(-2.51%)
Mar 06, 2020 2.753 2.825 2.753 2.825 1,508 +0.04(+1.43%)
Mar 05, 2020 3.031 3.031 2.649 2.785 6,267 -0.28(-9.09%)
Mar 04, 2020 3.151 3.159 3.000 3.063 8,340 -0.08(-2.53%)
Mar 03, 2020 3.143 3.147 3.143 3.143 414 -0.00(-0.15%)
Mar 02, 2020 3.254 3.254 3.071 3.148 8,571 -0.05(-1.69%)
Feb 28, 2020 3.198 3.202 3.111 3.202 8,923 +0.01(+0.35%)
Feb 27, 2020 3.302 3.303 2.959 3.190 7,763 -0.13(-3.98%)
Feb 26, 2020 3.421 3.463 2.968 3.323 19,048 -0.14(-4.00%)
Feb 25, 2020 3.501 3.501 3.381 3.461 7,292 -0.04(-1.13%)
Feb 24, 2020 3.501 3.501 3.462 3.501 4,322 -0.00(-0.00%)
Feb 21, 2020 3.620 3.671 3.501 3.501 4,147 -0.18(-4.86%)
Feb 20, 2020 3.630 3.692 3.630 3.680 6,460 +0.02(+0.54%)
Feb 19, 2020 3.644 3.688 3.644 3.660 598 +0.08(+2.22%)
Feb 18, 2020 3.633 3.633 3.580 3.580 2,680 -0.06(-1.53%)
Feb 14, 2020 3.580 3.636 3.580 3.636 502 +0.03(+0.94%)
Feb 13, 2020 3.602 3.602 3.602 3.602 228 -0.00(-0.11%)
Feb 12, 2020 3.616 3.616 3.606 3.606 472 +0.07(+1.85%)
Feb 11, 2020 3.620 3.660 3.502 3.541 3,328 -0.11(-2.94%)
Feb 10, 2020 3.648 3.648 3.648 3.648 2,071 +0.01(+0.32%)
Feb 07, 2020 3.614 3.656 3.596 3.636 3,016 -0.02(-0.51%)
Feb 06, 2020 3.644 3.655 3.644 3.655 560 +0.10(+2.95%)
Feb 05, 2020 3.737 3.737 3.550 3.550 501 -0.13(-3.47%)
Feb 04, 2020 3.713 3.734 3.660 3.677 5,395 -0.06(-1.66%)
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.