Skip to main content

Fat Brands Inc (NQ: FAT )

5.050 -0.200 (-3.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.250 5.250 5.040 5.050 21,728 -0.20(-3.81%)
Aug 29, 2024 5.210 5.250 5.159 5.250 12,214 +0.10(+1.94%)
Aug 28, 2024 5.250 5.250 5.140 5.150 18,339 -0.10(-1.90%)
Aug 27, 2024 5.240 5.250 5.221 5.250 5,080 +0.03(+0.57%)
Aug 26, 2024 5.260 5.260 5.220 5.220 17,279 -0.04(-0.76%)
Aug 23, 2024 5.280 5.450 5.250 5.260 42,149 -0.04(-0.75%)
Aug 22, 2024 5.220 5.384 5.220 5.300 11,504 +0.00(+0.00%)
Aug 21, 2024 5.350 5.430 5.220 5.300 20,192 +0.00(+0.00%)
Aug 20, 2024 5.240 5.540 5.220 5.300 20,158 +0.08(+1.53%)
Aug 19, 2024 5.350 5.350 5.150 5.220 22,880 +0.02(+0.38%)
Aug 16, 2024 5.170 5.250 5.140 5.200 23,597 +0.05(+0.97%)
Aug 15, 2024 5.330 5.451 5.090 5.150 92,084 -0.23(-4.28%)
Aug 14, 2024 5.214 5.429 5.185 5.380 69,151 +0.20(+3.84%)
Aug 13, 2024 5.214 5.429 5.166 5.181 31,598 -0.11(-2.01%)
Aug 12, 2024 5.273 5.351 5.162 5.287 16,564 +0.01(+0.28%)
Aug 09, 2024 5.156 5.273 5.019 5.273 9,476 +0.05(+0.93%)
Aug 08, 2024 5.273 5.273 5.166 5.224 7,171 -0.10(-1.83%)
Aug 07, 2024 5.107 5.361 5.097 5.322 16,998 +0.19(+3.61%)
Aug 06, 2024 5.068 5.156 5.045 5.136 5,094 -0.03(-0.57%)
Aug 05, 2024 4.980 5.166 4.980 5.166 18,557 -0.01(-0.19%)
Aug 02, 2024 5.263 5.292 5.022 5.175 89,755 -0.14(-2.57%)
Aug 01, 2024 5.136 5.360 5.078 5.312 17,403 +0.19(+3.81%)
Jul 31, 2024 5.399 5.458 5.049 5.117 31,357 -0.14(-2.60%)
Jul 30, 2024 5.380 5.448 5.195 5.253 14,331 -0.23(-4.26%)
Jul 29, 2024 5.117 5.555 5.117 5.487 110,525 +0.37(+7.24%)
Jul 26, 2024 5.175 5.204 5.088 5.117 10,708 +0.00(+0.00%)
Jul 25, 2024 5.117 5.185 4.971 5.117 21,213 -0.04(-0.76%)
Jul 24, 2024 5.088 5.214 5.088 5.156 10,808 +0.07(+1.34%)
Jul 23, 2024 5.097 5.224 5.029 5.088 13,128 -0.02(-0.38%)
Jul 22, 2024 5.049 5.107 4.990 5.107 7,094 +0.02(+0.38%)
Jul 19, 2024 5.117 5.224 5.024 5.088 5,663 -0.01(-0.19%)
Jul 18, 2024 5.068 5.280 4.957 5.097 19,713 +0.01(+0.19%)
Jul 17, 2024 5.175 5.263 4.951 5.088 28,459 -0.06(-1.14%)
Jul 16, 2024 4.795 5.263 4.795 5.146 20,672 +0.03(+0.57%)
Jul 15, 2024 5.166 5.302 5.078 5.117 13,361 -0.04(-0.76%)
Jul 12, 2024 4.854 5.575 4.804 5.156 106,228 +0.43(+9.07%)
Jul 11, 2024 4.698 4.834 4.678 4.727 50,262 +0.05(+1.04%)
Jul 10, 2024 4.756 4.756 4.645 4.678 11,209 -0.04(-0.83%)
Jul 09, 2024 4.727 4.746 4.630 4.717 14,659 +0.08(+1.68%)
Jul 08, 2024 4.630 4.824 4.630 4.639 9,700 +0.05(+1.06%)
Jul 05, 2024 4.454 4.643 4.454 4.591 11,877 +0.15(+3.29%)
Jul 03, 2024 4.610 4.685 4.396 4.444 15,817 -0.19(-4.00%)
Jul 02, 2024 4.873 4.873 4.587 4.630 22,965 -0.24(-5.00%)
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.