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

FAT Brands Inc. - Common Stock (NQ: FAT )

3.750 -0.190 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.890 3.970 3.670 3.750 46,783 -0.19(-4.82%)
Feb 13, 2025 3.750 3.980 3.610 3.940 76,500 +0.23(+6.20%)
Feb 12, 2025 3.880 3.950 3.692 3.710 30,527 -0.13(-3.39%)
Feb 11, 2025 3.940 3.940 3.790 3.840 44,168 -0.06(-1.54%)
Feb 10, 2025 3.860 3.980 3.830 3.900 59,844 +0.09(+2.50%)
Feb 07, 2025 3.660 3.850 3.659 3.805 64,438 +0.20(+5.40%)
Feb 06, 2025 3.580 3.662 3.460 3.610 60,365 +0.03(+0.84%)
Feb 05, 2025 3.740 3.740 3.560 3.580 48,150 -0.07(-1.92%)
Feb 04, 2025 3.890 4.010 3.630 3.650 125,114 -0.33(-8.29%)
Feb 03, 2025 3.690 4.098 3.690 3.980 112,092 +0.24(+6.42%)
Jan 31, 2025 3.860 3.975 3.571 3.740 167,086 -0.07(-1.84%)
Jan 30, 2025 3.580 3.859 3.330 3.810 362,986 +0.54(+16.44%)
Jan 29, 2025 3.356 3.439 3.261 3.272 474,019 +0.01(+0.17%)
Jan 28, 2025 3.194 3.344 3.177 3.266 180,456 +0.02(+0.69%)
Jan 27, 2025 3.144 3.294 3.144 3.244 219,619 +0.01(+0.34%)
Jan 24, 2025 3.227 3.261 3.151 3.233 193,127 +0.07(+2.29%)
Jan 23, 2025 3.138 3.172 3.077 3.161 142,111 +0.03(+1.07%)
Jan 22, 2025 3.105 3.177 3.071 3.127 135,025 +0.01(+0.36%)
Jan 21, 2025 3.094 3.149 3.085 3.116 143,866 +0.06(+1.82%)
Jan 17, 2025 3.060 3.122 2.982 3.060 143,107 +0.07(+2.23%)
Jan 16, 2025 3.004 3.004 2.954 2.993 18,668 +0.01(+0.30%)
Jan 15, 2025 2.910 3.004 2.910 2.984 27,722 +0.05(+1.59%)
Jan 14, 2025 2.921 2.965 2.915 2.938 35,966 +0.01(+0.19%)
Jan 13, 2025 2.999 3.002 2.893 2.932 30,567 +0.02(+0.77%)
Jan 10, 2025 2.926 2.987 2.899 2.910 44,622 -0.04(-1.51%)
Jan 08, 2025 2.982 3.043 2.926 2.954 20,885 -0.07(-2.39%)
Jan 07, 2025 3.094 3.094 2.949 3.027 38,797 +0.00(+0.00%)
Jan 06, 2025 3.004 3.043 2.993 3.027 93,666 +0.04(+1.31%)
Jan 03, 2025 2.982 3.004 2.938 2.988 26,793 +0.01(+0.28%)
Jan 02, 2025 3.004 3.004 2.960 2.979 19,502 +0.01(+0.47%)
Dec 31, 2024 2.965 0 +0.03(+0.95%)
Dec 30, 2024 2.965 2.965 2.899 2.938 64,072 -0.03(-1.13%)
Dec 27, 2024 3.116 3.116 2.954 2.971 33,694 -0.02(-0.74%)
Dec 26, 2024 3.004 3.004 2.981 2.993 9,176 -0.01(-0.19%)
Dec 24, 2024 2.997 2.999 2.934 2.999 10,028 +0.03(+0.94%)
Dec 23, 2024 2.971 3.123 2.926 2.971 21,318 -0.04(-1.30%)
Dec 20, 2024 3.071 3.071 2.982 3.010 31,032 +0.04(+1.50%)
Dec 19, 2024 3.038 3.106 2.949 2.965 23,047 -0.02(-0.75%)
Dec 18, 2024 3.066 3.102 2.988 2.988 53,981 -0.07(-2.19%)
Dec 17, 2024 3.066 3.086 2.982 3.055 28,339 -0.01(-0.43%)
Dec 16, 2024 3.105 3.105 3.016 3.068 19,321 +0.01(+0.25%)
Dec 13, 2024 3.116 3.116 2.988 3.060 20,399 +0.04(+1.48%)
Dec 12, 2024 3.105 3.122 3.010 3.016 17,552 -0.02(-0.73%)
Dec 11, 2024 3.088 3.127 3.038 3.038 28,856 -0.04(-1.45%)
Dec 10, 2024 3.094 3.126 3.044 3.083 15,824 +0.01(+0.18%)
Dec 09, 2024 3.149 3.149 3.021 3.077 36,154 -0.03(-1.08%)
Dec 06, 2024 2.993 3.122 2.949 3.110 27,622 +0.17(+5.68%)
Dec 05, 2024 3.021 3.111 2.943 2.943 47,370 -0.08(-2.58%)
Dec 04, 2024 3.016 3.060 2.982 3.021 37,119 +0.00(+0.00%)
Dec 03, 2024 2.988 3.121 2.988 3.021 35,252 -0.06(-1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.