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 (%)
Jun 30, 2021 11.83 11.92 11.66 11.82 54,510 -0.11(-0.95%)
Jun 29, 2021 12.46 12.53 11.74 11.93 96,461 -0.25(-2.06%)
Jun 28, 2021 12.03 12.96 11.29 12.18 352,249 +1.39(+12.91%)
Jun 25, 2021 10.98 10.98 10.61 10.79 46,519 -0.02(-0.15%)
Jun 24, 2021 10.78 10.99 10.56 10.81 66,672 +0.02(+0.15%)
Jun 23, 2021 10.53 10.81 10.46 10.79 57,283 +0.23(+2.23%)
Jun 22, 2021 10.66 10.66 10.45 10.55 80,031 -0.02(-0.15%)
Jun 21, 2021 10.04 10.72 9.896 10.57 66,283 +0.65(+6.53%)
Jun 18, 2021 10.08 10.08 9.831 9.922 24,905 -0.13(-1.29%)
Jun 17, 2021 9.882 10.12 9.730 10.05 42,425 +0.06(+0.65%)
Jun 16, 2021 9.857 10.14 9.712 9.987 96,169 +0.11(+1.07%)
Jun 15, 2021 10.45 10.46 9.776 9.882 86,554 -0.58(-5.50%)
Jun 14, 2021 10.21 10.46 10.16 10.46 60,588 +0.30(+2.95%)
Jun 11, 2021 9.963 10.20 9.840 10.16 83,965 +0.23(+2.33%)
Jun 10, 2021 9.955 9.955 9.558 9.926 86,760 -0.09(-0.93%)
Jun 09, 2021 9.598 10.02 9.525 10.02 114,058 +0.51(+5.37%)
Jun 08, 2021 9.396 9.566 9.323 9.509 38,912 +0.11(+1.21%)
Jun 07, 2021 9.218 9.396 9.112 9.396 68,668 +0.21(+2.29%)
Jun 04, 2021 9.096 9.185 8.740 9.185 43,086 +0.45(+5.19%)
Jun 03, 2021 8.659 8.983 8.534 8.732 25,241 -0.09(-1.01%)
Jun 02, 2021 8.521 8.829 8.521 8.821 23,853 +0.28(+3.22%)
Jun 01, 2021 8.221 8.699 8.140 8.545 65,925 +0.32(+3.94%)
May 28, 2021 8.861 8.958 8.019 8.221 143,878 -0.22(-2.59%)
May 27, 2021 8.764 8.788 8.246 8.440 39,228 -0.22(-2.53%)
May 26, 2021 8.165 8.699 8.108 8.659 49,628 +0.49(+6.05%)
May 25, 2021 8.221 8.590 8.100 8.165 56,178 -0.02(-0.30%)
May 24, 2021 8.416 8.748 8.148 8.189 17,754 -0.21(-2.51%)
May 21, 2021 8.237 8.505 8.173 8.399 22,064 +0.17(+2.07%)
May 20, 2021 8.229 8.302 8.072 8.229 14,000 -0.09(-1.07%)
May 19, 2021 8.359 8.456 7.986 8.318 36,883 -0.11(-1.25%)
May 18, 2021 7.841 8.424 7.751 8.424 76,971 +0.61(+7.77%)
May 17, 2021 7.606 7.816 7.411 7.816 20,989 +0.30(+3.99%)
May 14, 2021 7.622 7.687 7.330 7.517 29,599 +0.00(+0.00%)
May 13, 2021 7.444 7.557 7.330 7.517 46,112 +0.14(+1.92%)
May 12, 2021 7.598 7.645 7.234 7.375 23,788 -0.37(-4.76%)
May 11, 2021 7.816 7.889 7.662 7.743 31,305 -0.14(-1.75%)
May 10, 2021 7.614 7.897 7.598 7.881 66,469 +0.23(+3.02%)
May 07, 2021 7.687 7.687 7.508 7.650 16,053 -0.09(-1.20%)
May 06, 2021 7.768 7.768 7.573 7.743 27,531 -0.02(-0.21%)
May 05, 2021 7.881 7.889 7.679 7.760 18,111 -0.14(-1.74%)
May 04, 2021 8.003 8.003 7.630 7.897 35,314 -0.09(-1.12%)
May 03, 2021 7.897 8.011 7.541 7.986 42,825 +0.24(+3.14%)
Apr 30, 2021 7.816 7.837 7.573 7.743 82,471 +0.08(+1.06%)
Apr 29, 2021 7.407 7.678 7.353 7.662 43,184 +0.13(+1.70%)
Apr 28, 2021 7.215 7.535 7.191 7.535 47,395 +0.34(+4.78%)
Apr 27, 2021 7.351 7.358 7.059 7.191 44,299 -0.08(-1.10%)
Apr 26, 2021 6.823 7.367 6.823 7.271 85,488 +0.48(+7.06%)
Apr 23, 2021 6.823 6.823 6.602 6.791 29,787 +0.02(+0.35%)
Apr 22, 2021 6.951 6.951 6.696 6.768 43,578 +0.01(+0.12%)
Apr 21, 2021 6.528 6.991 6.520 6.760 80,151 +0.24(+3.68%)
Apr 20, 2021 6.560 6.704 6.464 6.520 24,455 -0.03(-0.49%)
Apr 19, 2021 6.736 6.783 6.552 6.552 34,852 -0.23(-3.42%)
Apr 16, 2021 6.799 6.822 6.664 6.783 27,409 -0.02(-0.24%)
Apr 15, 2021 6.919 6.967 6.672 6.799 44,829 -0.02(-0.23%)
Apr 14, 2021 6.512 6.852 6.448 6.815 14,141 +0.30(+4.53%)
Apr 13, 2021 6.576 6.632 6.424 6.520 19,488 -0.11(-1.69%)
Apr 12, 2021 6.720 6.720 6.544 6.632 20,498 -0.12(-1.78%)
Apr 09, 2021 6.776 6.847 6.632 6.752 15,894 -0.13(-1.86%)
Apr 08, 2021 7.239 7.239 6.656 6.879 32,196 -0.24(-3.37%)
Apr 07, 2021 6.903 7.295 6.855 7.119 52,031 +0.27(+3.97%)
Apr 06, 2021 6.664 6.872 6.632 6.847 24,853 +0.24(+3.63%)
Apr 05, 2021 6.312 6.656 6.232 6.608 37,912 +0.32(+5.08%)
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.