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 (%)
Mar 31, 2021 6.096 6.456 5.992 6.040 79,035 -0.02(-0.40%)
Mar 30, 2021 6.304 6.304 6.008 6.064 37,082 -0.28(-4.41%)
Mar 29, 2021 6.528 6.728 6.272 6.344 30,743 -0.22(-3.41%)
Mar 26, 2021 6.552 6.776 6.512 6.568 32,415 +0.01(+0.18%)
Mar 25, 2021 6.815 6.927 6.528 6.556 38,237 -0.31(-4.48%)
Mar 24, 2021 6.863 7.151 6.560 6.863 47,697 +0.07(+1.06%)
Mar 23, 2021 7.015 7.175 6.791 6.791 51,739 -0.26(-3.63%)
Mar 22, 2021 7.263 7.549 7.047 7.047 33,210 -0.21(-2.86%)
Mar 19, 2021 7.383 7.511 7.255 7.255 109,637 -0.10(-1.30%)
Mar 18, 2021 7.375 7.541 7.255 7.351 78,104 +0.16(+2.22%)
Mar 17, 2021 7.694 7.694 7.191 7.191 44,232 -0.58(-7.41%)
Mar 16, 2021 7.910 8.018 7.622 7.766 15,330 -0.11(-1.42%)
Mar 15, 2021 8.174 8.208 7.721 7.878 77,122 -0.15(-1.89%)
Mar 12, 2021 7.950 8.182 7.854 8.030 45,682 +0.13(+1.62%)
Mar 11, 2021 8.230 8.253 7.830 7.902 105,880 -0.09(-1.10%)
Mar 10, 2021 7.910 8.166 7.750 7.990 94,130 +0.12(+1.52%)
Mar 09, 2021 7.710 7.950 7.207 7.870 64,349 +0.20(+2.60%)
Mar 08, 2021 7.654 7.950 7.362 7.670 72,535 -0.01(-0.10%)
Mar 05, 2021 7.191 7.694 6.911 7.678 95,244 +0.63(+8.96%)
Mar 04, 2021 7.247 7.304 6.903 7.047 41,783 -0.14(-2.00%)
Mar 03, 2021 7.710 7.785 7.191 7.191 45,386 -0.62(-7.98%)
Mar 02, 2021 8.102 8.212 7.630 7.814 46,169 -0.23(-2.88%)
Mar 01, 2021 6.879 8.126 6.879 8.046 133,772 +1.22(+17.92%)
Feb 26, 2021 6.672 7.031 6.552 6.823 43,554 +0.29(+4.40%)
Feb 25, 2021 6.999 7.039 6.512 6.536 87,094 -0.49(-6.94%)
Feb 24, 2021 6.496 7.071 6.496 7.023 82,049 +0.60(+9.33%)
Feb 23, 2021 6.496 6.688 5.865 6.424 189,483 -0.30(-4.51%)
Feb 22, 2021 7.079 7.175 6.728 6.728 83,985 -0.51(-7.06%)
Feb 19, 2021 7.527 7.543 7.159 7.239 61,452 -0.19(-2.58%)
Feb 18, 2021 7.654 7.955 7.343 7.431 84,315 -0.27(-3.53%)
Feb 17, 2021 8.134 8.190 7.630 7.702 215,975 -0.65(-7.75%)
Feb 16, 2021 8.581 9.109 8.102 8.350 419,502 +0.37(+4.60%)
Feb 12, 2021 6.096 8.709 6.020 7.982 761,204 +1.97(+32.67%)
Feb 11, 2021 6.216 6.259 5.697 6.016 39,859 -0.26(-4.20%)
Feb 10, 2021 6.384 6.432 6.024 6.280 36,055 -0.11(-1.75%)
Feb 09, 2021 6.512 6.520 6.345 6.392 42,722 -0.18(-2.79%)
Feb 08, 2021 6.799 6.799 6.408 6.576 53,167 -0.10(-1.44%)
Feb 05, 2021 6.472 6.898 6.314 6.672 95,244 +0.42(+6.78%)
Feb 04, 2021 5.984 6.680 5.833 6.248 115,537 +0.30(+4.97%)
Feb 03, 2021 5.673 5.976 5.601 5.953 64,212 +0.37(+6.58%)
Feb 02, 2021 5.825 5.865 5.497 5.585 34,011 -0.10(-1.83%)
Feb 01, 2021 5.665 5.745 5.489 5.689 74,215 +0.28(+5.17%)
Jan 29, 2021 5.593 5.889 5.265 5.409 57,697 -0.13(-2.31%)
Jan 28, 2021 5.193 5.593 5.114 5.537 69,134 +0.39(+7.61%)
Jan 27, 2021 5.106 5.193 5.018 5.146 34,090 -0.02(-0.31%)
Jan 26, 2021 5.122 5.162 4.810 5.162 34,936 +0.07(+1.41%)
Jan 25, 2021 5.154 5.178 4.938 5.090 36,599 -0.02(-0.31%)
Jan 22, 2021 5.154 5.154 5.026 5.106 15,018 -0.04(-0.78%)
Jan 21, 2021 5.193 5.193 5.068 5.146 27,568 -0.06(-1.08%)
Jan 20, 2021 5.185 5.241 5.034 5.201 20,531 +0.06(+1.09%)
Jan 19, 2021 5.250 5.250 5.034 5.146 36,439 -0.06(-1.23%)
Jan 15, 2021 5.225 5.241 5.109 5.209 23,904 +0.01(+0.15%)
Jan 14, 2021 5.201 5.225 4.994 5.201 26,940 +0.08(+1.56%)
Jan 13, 2021 5.209 5.225 5.034 5.122 38,136 +0.16(+3.22%)
Jan 12, 2021 4.866 5.082 4.773 4.962 37,429 +0.05(+0.98%)
Jan 11, 2021 4.874 4.914 4.666 4.914 23,080 +0.02(+0.49%)
Jan 08, 2021 4.946 4.968 4.826 4.890 24,280 -0.10(-1.92%)
Jan 07, 2021 4.954 5.082 4.738 4.986 104,283 +0.06(+1.13%)
Jan 06, 2021 4.882 5.050 4.762 4.930 58,016 +0.06(+1.15%)
Jan 05, 2021 4.434 4.922 4.394 4.874 111,736 +0.35(+7.77%)
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.