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 (%)
May 29, 2020 2.453 2.618 2.449 2.606 10,012 +0.07(+2.59%)
May 28, 2020 2.517 2.589 2.405 2.541 19,657 +0.15(+6.35%)
May 27, 2020 2.437 2.517 2.277 2.389 14,511 +0.06(+2.75%)
May 26, 2020 2.613 2.693 2.325 2.325 8,563 +0.01(+0.33%)
May 22, 2020 2.365 2.365 2.317 2.317 1,627 -0.02(-0.67%)
May 21, 2020 2.405 2.493 2.333 2.333 7,809 +0.05(+2.10%)
May 20, 2020 2.277 2.381 2.277 2.285 7,256 +0.02(+1.06%)
May 19, 2020 2.293 2.293 2.230 2.261 2,804 -0.01(-0.35%)
May 18, 2020 2.581 2.688 2.117 2.269 36,175 -0.18(-7.19%)
May 15, 2020 2.453 2.517 2.437 2.445 3,379 +0.05(+2.00%)
May 14, 2020 2.349 2.397 2.349 2.397 20,255 -0.16(-6.36%)
May 13, 2020 2.629 2.629 2.560 2.560 1,126 -0.07(-2.62%)
May 12, 2020 2.868 2.868 2.629 2.629 5,710 -0.10(-3.80%)
May 11, 2020 2.788 2.796 2.733 2.733 3,525 -0.06(-2.29%)
May 08, 2020 2.709 2.956 2.677 2.796 11,138 +0.00(+0.00%)
May 07, 2020 2.796 2.796 2.722 2.796 3,204 +0.07(+2.66%)
May 06, 2020 2.773 2.796 2.724 2.724 874 -0.09(-3.17%)
May 05, 2020 2.852 2.876 2.720 2.813 7,324 -0.04(-1.37%)
May 04, 2020 2.836 2.876 2.685 2.852 6,409 -0.10(-3.51%)
May 01, 2020 2.811 2.956 2.811 2.956 2,252 +0.24(+8.82%)
Apr 30, 2020 2.725 2.844 2.653 2.717 24,705 -0.01(-0.40%)
Apr 29, 2020 2.645 2.836 2.645 2.727 6,679 +0.16(+6.05%)
Apr 28, 2020 2.605 2.701 2.565 2.572 7,287 +0.02(+0.59%)
Apr 27, 2020 2.429 2.586 2.379 2.557 6,688 +0.23(+10.06%)
Apr 24, 2020 2.461 2.461 2.220 2.323 8,010 -0.15(-6.21%)
Apr 23, 2020 2.701 2.723 2.477 2.477 6,077 -0.12(-4.79%)
Apr 22, 2020 2.685 2.836 2.597 2.602 7,320 -0.19(-6.70%)
Apr 21, 2020 2.908 2.948 2.629 2.788 10,381 -0.09(-3.06%)
Apr 20, 2020 2.868 2.938 2.868 2.876 3,032 +0.00(+0.00%)
Apr 17, 2020 2.932 3.116 2.853 2.876 35,043 +0.09(+3.15%)
Apr 16, 2020 3.020 3.156 2.781 2.788 18,718 -0.01(-0.29%)
Apr 15, 2020 2.589 3.188 2.421 2.796 20,939 +0.00(+0.00%)
Apr 14, 2020 2.381 2.796 2.351 2.796 27,797 +0.57(+25.45%)
Apr 13, 2020 2.253 2.285 2.077 2.229 12,594 +0.08(+3.68%)
Apr 09, 2020 2.117 2.277 1.790 2.150 21,777 +0.27(+14.39%)
Apr 08, 2020 1.878 1.926 1.838 1.880 8,429 -0.01(-0.32%)
Apr 07, 2020 1.838 2.059 1.838 1.886 8,438 +0.17(+9.77%)
Apr 06, 2020 1.926 1.926 1.662 1.718 20,216 +0.10(+6.31%)
Apr 03, 2020 1.658 1.658 1.598 1.616 22,403 -0.04(-2.30%)
Apr 02, 2020 1.678 1.830 1.638 1.654 35,254 -0.03(-1.90%)
Apr 01, 2020 1.678 1.848 1.678 1.686 7,583 -0.15(-8.18%)
Mar 31, 2020 1.844 1.844 1.819 1.836 1,451 -0.11(-5.43%)
Mar 30, 2020 2.242 2.242 1.686 1.942 15,314 -0.07(-3.57%)
Mar 27, 2020 2.229 2.229 1.838 2.013 11,013 -0.06(-3.08%)
Mar 26, 2020 1.638 2.293 1.638 2.077 52,932 +0.48(+30.00%)
Mar 25, 2020 1.654 1.654 1.538 1.598 11,369 +0.01(+0.51%)
Mar 24, 2020 1.640 1.678 1.518 1.590 15,424 +0.18(+13.06%)
Mar 23, 2020 1.478 1.518 1.374 1.406 10,518 -0.12(-7.86%)
Mar 20, 2020 1.766 2.045 1.438 1.526 33,166 -0.25(-13.96%)
Mar 19, 2020 2.133 2.773 1.374 1.774 89,101 -0.14(-7.50%)
Mar 18, 2020 1.686 1.918 1.598 1.918 59,572 +0.02(+0.84%)
Mar 17, 2020 1.918 1.918 1.440 1.902 14,623 -0.17(-8.01%)
Mar 16, 2020 2.267 2.267 1.766 2.067 13,699 -0.37(-15.17%)
Mar 13, 2020 2.453 2.458 2.397 2.437 5,131 -0.02(-0.65%)
Mar 12, 2020 2.765 2.765 1.918 2.453 32,627 -0.21(-7.85%)
Mar 11, 2020 2.749 2.828 2.662 2.662 31,176 -0.10(-3.50%)
Mar 10, 2020 2.796 2.797 2.637 2.758 5,345 -0.01(-0.25%)
Mar 09, 2020 2.836 2.836 2.576 2.765 2,931 -0.07(-2.51%)
Mar 06, 2020 2.765 2.837 2.765 2.836 1,501 +0.04(+1.43%)
Mar 05, 2020 3.044 3.044 2.661 2.797 6,241 -0.28(-9.09%)
Mar 04, 2020 3.164 3.172 3.012 3.076 8,305 -0.08(-2.53%)
Mar 03, 2020 3.156 3.160 3.156 3.156 413 -0.00(-0.15%)
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.