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

Fat Brands Inc (NQ: FAT )

7.360 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 2.785 2.907 2.711 2.776 24,174 -0.01(-0.40%)
Apr 29, 2020 2.703 2.899 2.703 2.787 6,535 +0.16(+6.05%)
Apr 28, 2020 2.662 2.760 2.621 2.629 7,130 +0.02(+0.59%)
Apr 27, 2020 2.482 2.642 2.431 2.613 6,544 +0.24(+10.06%)
Apr 24, 2020 2.515 2.515 2.269 2.374 7,837 -0.16(-6.21%)
Apr 23, 2020 2.760 2.783 2.531 2.531 5,946 -0.13(-4.79%)
Apr 22, 2020 2.744 2.899 2.654 2.659 7,162 -0.19(-6.70%)
Apr 21, 2020 2.972 3.013 2.687 2.850 10,158 -0.09(-3.06%)
Apr 20, 2020 2.932 3.003 2.932 2.940 2,967 +0.00(+0.00%)
Apr 17, 2020 2.997 3.185 2.916 2.940 34,289 +0.09(+3.15%)
Apr 16, 2020 3.087 3.225 2.842 2.850 18,315 -0.01(-0.29%)
Apr 15, 2020 2.646 3.258 2.474 2.858 20,489 +0.00(+0.00%)
Apr 14, 2020 2.433 2.858 2.403 2.858 27,198 +0.58(+25.45%)
Apr 13, 2020 2.303 2.335 2.123 2.278 12,323 +0.08(+3.68%)
Apr 09, 2020 2.164 2.327 1.829 2.197 21,308 +0.28(+14.39%)
Apr 08, 2020 1.919 1.968 1.878 1.921 8,247 -0.01(-0.32%)
Apr 07, 2020 1.878 2.104 1.878 1.927 8,256 +0.17(+9.77%)
Apr 06, 2020 1.968 1.968 1.698 1.756 19,781 +0.10(+6.31%)
Apr 03, 2020 1.694 1.694 1.633 1.651 21,920 -0.04(-2.30%)
Apr 02, 2020 1.715 1.870 1.674 1.690 34,495 -0.03(-1.90%)
Apr 01, 2020 1.715 1.889 1.715 1.723 7,420 -0.15(-8.18%)
Mar 31, 2020 1.884 1.884 1.859 1.876 1,420 -0.11(-5.43%)
Mar 30, 2020 2.291 2.291 1.723 1.984 14,984 -0.07(-3.57%)
Mar 27, 2020 2.278 2.278 1.878 2.058 10,776 -0.07(-3.08%)
Mar 26, 2020 1.674 2.344 1.674 2.123 51,793 +0.49(+30.00%)
Mar 25, 2020 1.690 1.690 1.572 1.633 11,124 +0.01(+0.51%)
Mar 24, 2020 1.676 1.715 1.551 1.625 15,092 +0.19(+13.06%)
Mar 23, 2020 1.511 1.551 1.405 1.437 10,291 -0.12(-7.86%)
Mar 20, 2020 1.805 2.090 1.470 1.560 32,452 -0.25(-13.96%)
Mar 19, 2020 2.180 2.834 1.405 1.813 87,183 -0.15(-7.50%)
Mar 18, 2020 1.723 1.960 1.633 1.960 58,289 +0.02(+0.84%)
Mar 17, 2020 1.960 1.960 1.471 1.943 14,308 -0.17(-8.01%)
Mar 16, 2020 2.317 2.317 1.805 2.113 13,404 -0.38(-15.17%)
Mar 13, 2020 2.507 2.512 2.450 2.491 5,020 -0.02(-0.65%)
Mar 12, 2020 2.825 2.825 1.960 2.507 31,924 -0.21(-7.85%)
Mar 11, 2020 2.809 2.891 2.720 2.720 30,505 -0.10(-3.50%)
Mar 10, 2020 2.858 2.858 2.695 2.819 5,230 -0.01(-0.25%)
Mar 09, 2020 2.899 2.899 2.633 2.826 2,868 -0.07(-2.51%)
Mar 06, 2020 2.825 2.899 2.825 2.899 1,469 +0.04(+1.43%)
Mar 05, 2020 3.111 3.111 2.719 2.858 6,107 -0.29(-9.09%)
Mar 04, 2020 3.234 3.242 3.078 3.144 8,126 -0.08(-2.53%)
Mar 03, 2020 3.225 3.230 3.225 3.225 404 -0.00(-0.15%)
Mar 02, 2020 3.340 3.340 3.152 3.230 8,351 -0.06(-1.68%)
Feb 28, 2020 3.283 3.286 3.193 3.286 8,694 +0.01(+0.35%)
Feb 27, 2020 3.389 3.390 3.037 3.274 7,564 -0.14(-3.98%)
Feb 26, 2020 3.511 3.554 3.046 3.410 18,560 -0.14(-4.00%)
Feb 25, 2020 3.593 3.593 3.470 3.552 7,105 -0.04(-1.13%)
Feb 24, 2020 3.593 3.593 3.553 3.593 4,211 -0.00(-0.00%)
Feb 21, 2020 3.715 3.768 3.593 3.593 4,041 -0.18(-4.86%)
Feb 20, 2020 3.726 3.789 3.726 3.777 6,294 +0.02(+0.54%)
Feb 19, 2020 3.740 3.785 3.740 3.756 582 +0.08(+2.22%)
Feb 18, 2020 3.729 3.729 3.675 3.675 2,612 -0.06(-1.53%)
Feb 14, 2020 3.675 3.732 3.675 3.732 489 +0.03(+0.94%)
Feb 13, 2020 3.697 3.697 3.697 3.697 222 -0.00(-0.11%)
Feb 12, 2020 3.711 3.711 3.701 3.701 460 +0.07(+1.85%)
Feb 11, 2020 3.715 3.756 3.594 3.634 3,242 -0.11(-2.94%)
Feb 10, 2020 3.744 3.744 3.744 3.744 2,018 +0.01(+0.32%)
Feb 07, 2020 3.710 3.752 3.691 3.732 2,939 -0.02(-0.51%)
Feb 06, 2020 3.740 3.751 3.740 3.751 546 +0.11(+2.95%)
Feb 05, 2020 3.835 3.835 3.643 3.643 488 -0.13(-3.47%)
Feb 04, 2020 3.811 3.833 3.756 3.774 5,257 -0.06(-1.66%)
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.