Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 4.800 4.891 4.690 4.800 19,698 +0.02(+0.44%)
Sep 25, 2024 4.800 4.934 4.750 4.779 15,037 -0.03(-0.65%)
Sep 24, 2024 4.750 4.979 4.750 4.810 26,523 +0.02(+0.42%)
Sep 23, 2024 4.760 4.925 4.680 4.790 20,451 +0.04(+0.84%)
Sep 20, 2024 4.980 5.000 4.750 4.750 29,982 -0.20(-4.04%)
Sep 19, 2024 4.800 4.990 4.780 4.950 15,980 +0.18(+3.77%)
Sep 18, 2024 4.890 4.900 4.739 4.770 28,704 -0.07(-1.45%)
Sep 17, 2024 4.820 4.984 4.800 4.840 21,872 +0.03(+0.62%)
Sep 16, 2024 4.850 4.850 4.800 4.810 4,729 +0.01(+0.21%)
Sep 13, 2024 4.880 4.880 4.790 4.800 15,604 -0.08(-1.74%)
Sep 12, 2024 4.990 4.990 4.800 4.885 14,181 +0.05(+1.14%)
Sep 11, 2024 4.840 4.910 4.830 4.830 5,827 -0.05(-1.02%)
Sep 10, 2024 4.824 4.970 4.785 4.880 12,123 -0.09(-1.81%)
Sep 09, 2024 4.990 5.110 4.760 4.970 18,081 +0.03(+0.61%)
Sep 06, 2024 4.690 4.990 4.620 4.940 19,485 +0.33(+7.16%)
Sep 05, 2024 4.910 5.020 4.610 4.610 29,715 -0.32(-6.49%)
Sep 04, 2024 5.130 5.130 4.900 4.930 21,368 -0.10(-1.89%)
Sep 03, 2024 5.100 5.120 5.010 5.025 12,883 -0.02(-0.50%)
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.