Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

5.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2023 4.922 4.940 4.814 4.940 27,700 +0.02(+0.37%)
Apr 27, 2023 4.931 4.940 4.814 4.922 12,285 +0.10(+2.05%)
Apr 26, 2023 4.850 4.940 4.774 4.823 21,125 -0.13(-2.54%)
Apr 25, 2023 5.174 5.273 4.752 4.949 23,397 -0.22(-4.34%)
Apr 24, 2023 5.425 5.527 5.174 5.174 20,969 -0.32(-5.81%)
Apr 21, 2023 5.461 5.614 5.461 5.493 15,880 +0.04(+0.74%)
Apr 20, 2023 5.614 5.614 5.389 5.452 13,286 -0.22(-3.96%)
Apr 19, 2023 5.838 5.838 5.668 5.677 9,956 -0.12(-2.02%)
Apr 18, 2023 6.018 6.018 5.749 5.793 10,200 -0.13(-2.20%)
Apr 17, 2023 5.829 5.924 5.578 5.924 9,477 +0.12(+2.09%)
Apr 14, 2023 5.964 6.036 5.767 5.802 7,488 -0.15(-2.52%)
Apr 13, 2023 6.185 6.185 5.838 5.953 29,533 -0.13(-2.16%)
Apr 12, 2023 6.111 6.305 6.045 6.084 12,181 -0.07(-1.12%)
Apr 11, 2023 6.225 6.243 6.108 6.153 11,646 -0.03(-0.44%)
Apr 10, 2023 6.000 6.225 6.000 6.180 9,662 +0.02(+0.29%)
Apr 06, 2023 6.117 6.193 6.108 6.162 4,264 +0.05(+0.88%)
Apr 05, 2023 6.234 6.234 6.063 6.108 7,825 -0.12(-1.98%)
Apr 04, 2023 6.198 6.423 6.198 6.231 5,140 +0.02(+0.25%)
Apr 03, 2023 6.386 6.386 6.198 6.216 9,708 -0.12(-1.84%)
Mar 31, 2023 6.422 6.422 6.328 6.332 3,819 -0.04(-0.70%)
Mar 30, 2023 6.287 6.454 6.287 6.377 3,218 +0.10(+1.57%)
Mar 29, 2023 6.216 6.512 6.198 6.279 5,251 +0.06(+1.01%)
Mar 28, 2023 6.413 6.472 6.207 6.216 7,785 -0.16(-2.54%)
Mar 27, 2023 6.494 6.629 6.287 6.377 8,556 -0.13(-2.07%)
Mar 24, 2023 6.638 6.728 6.467 6.512 10,422 +0.04(+0.55%)
Mar 23, 2023 6.431 6.734 6.431 6.476 3,564 -0.01(-0.14%)
Mar 22, 2023 6.530 6.862 6.444 6.485 15,989 -0.08(-1.23%)
Mar 21, 2023 6.566 6.853 6.494 6.566 4,515 -0.09(-1.35%)
Mar 20, 2023 6.674 6.799 6.552 6.656 4,544 +0.02(+0.27%)
Mar 17, 2023 6.728 6.835 6.566 6.638 8,367 -0.09(-1.34%)
Mar 16, 2023 6.512 6.737 6.512 6.728 10,162 -0.08(-1.19%)
Mar 15, 2023 6.584 6.952 6.584 6.808 11,716 +0.07(+1.07%)
Mar 14, 2023 6.988 6.988 6.683 6.737 9,879 +0.02(+0.27%)
Mar 13, 2023 6.737 7.042 6.682 6.719 15,853 -0.32(-4.59%)
Mar 10, 2023 6.746 7.060 6.737 7.042 11,361 +0.22(+3.29%)
Mar 09, 2023 7.074 7.074 6.764 6.817 10,907 -0.20(-2.82%)
Mar 08, 2023 6.943 7.051 6.849 7.015 9,735 +0.17(+2.49%)
Mar 07, 2023 6.979 6.979 6.808 6.844 10,327 -0.15(-2.18%)
Mar 06, 2023 6.755 7.096 6.530 6.997 21,953 +0.02(+0.32%)
Mar 03, 2023 6.988 7.051 6.749 6.975 49,878 +0.49(+7.55%)
Mar 02, 2023 6.769 6.771 6.449 6.485 9,929 -0.13(-2.04%)
Mar 01, 2023 6.620 6.732 6.602 6.620 6,645 +0.07(+1.03%)
Feb 28, 2023 6.602 6.719 6.386 6.552 21,616 -0.30(-4.33%)
Feb 27, 2023 6.611 6.934 6.494 6.849 16,480 +0.24(+3.60%)
Feb 24, 2023 6.539 6.816 6.539 6.611 4,237 -0.05(-0.81%)
Feb 23, 2023 7.051 7.060 6.139 6.665 15,621 -0.17(-2.50%)
Feb 22, 2023 6.961 6.961 6.801 6.835 13,721 -0.08(-1.17%)
Feb 21, 2023 6.889 6.971 6.835 6.916 4,103 -0.03(-0.39%)
Feb 17, 2023 6.835 7.006 6.835 6.943 8,402 -0.02(-0.26%)
Feb 16, 2023 6.871 6.961 6.844 6.961 7,649 +0.18(+2.65%)
Feb 15, 2023 6.710 7.015 6.710 6.782 10,654 +0.09(+1.34%)
Feb 14, 2023 6.629 7.087 6.614 6.692 31,745 -0.28(-3.99%)
Feb 13, 2023 6.961 6.979 6.723 6.970 31,177 +0.09(+1.28%)
Feb 10, 2023 6.503 6.988 6.388 6.882 51,464 +0.51(+8.03%)
Feb 09, 2023 6.617 6.617 6.220 6.370 20,661 -0.28(-4.24%)
Feb 08, 2023 6.714 6.838 6.626 6.653 16,170 -0.05(-0.72%)
Feb 07, 2023 6.608 6.701 6.485 6.701 12,036 +0.10(+1.54%)
Feb 06, 2023 6.626 6.626 6.335 6.600 12,343 +0.34(+5.35%)
Feb 03, 2023 6.144 6.372 6.144 6.264 6,034 -0.01(-0.12%)
Feb 02, 2023 6.132 6.396 5.823 6.272 29,331 +0.14(+2.28%)
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.