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 31, 2022 5.989 5.989 5.663 5.946 15,470 +0.27(+4.83%)
May 27, 2022 5.757 5.997 5.535 5.672 69,065 +0.25(+4.58%)
May 26, 2022 5.457 5.662 5.140 5.423 77,674 +0.59(+12.23%)
May 25, 2022 4.858 5.132 4.815 4.832 31,868 +0.03(+0.53%)
May 24, 2022 4.935 5.046 4.712 4.806 35,839 -0.19(-3.77%)
May 23, 2022 4.986 5.226 4.936 4.995 33,794 -0.03(-0.51%)
May 20, 2022 4.964 5.235 4.964 5.021 14,064 -0.12(-2.33%)
May 19, 2022 5.526 5.526 5.140 5.140 27,508 -0.48(-8.54%)
May 18, 2022 5.646 5.740 5.449 5.620 6,193 -0.14(-2.38%)
May 17, 2022 5.757 5.757 5.355 5.757 37,074 -0.15(-2.47%)
May 16, 2022 5.757 5.903 5.577 5.903 16,404 +0.15(+2.53%)
May 13, 2022 5.055 5.859 5.055 5.757 58,127 +0.73(+14.48%)
May 12, 2022 5.029 5.172 4.897 5.029 50,187 -0.12(-2.28%)
May 11, 2022 4.979 5.230 4.979 5.146 27,280 +0.09(+1.82%)
May 10, 2022 5.037 5.213 4.956 5.054 17,663 -0.06(-1.20%)
May 09, 2022 5.029 5.230 4.938 5.115 23,633 +0.09(+1.72%)
May 06, 2022 5.155 5.469 4.966 5.029 29,160 -0.10(-1.96%)
May 05, 2022 5.247 5.331 5.121 5.130 8,670 -0.11(-2.08%)
May 04, 2022 5.322 5.448 5.104 5.239 19,451 -0.04(-0.71%)
May 03, 2022 5.163 5.306 4.939 5.276 9,476 +0.39(+7.98%)
May 02, 2022 4.836 5.044 4.811 4.887 52,812 -0.10(-2.02%)
Apr 29, 2022 4.863 5.019 4.761 4.987 6,541 +0.17(+3.48%)
Apr 28, 2022 5.004 5.004 4.778 4.820 39,984 -0.10(-2.04%)
Apr 27, 2022 4.954 5.088 4.794 4.920 23,354 +0.10(+2.09%)
Apr 26, 2022 5.113 5.113 4.797 4.820 37,430 -0.21(-4.17%)
Apr 25, 2022 5.172 5.255 4.928 5.029 21,316 -0.11(-2.12%)
Apr 22, 2022 4.702 5.314 4.673 5.138 31,568 +0.53(+11.45%)
Apr 21, 2022 4.719 4.795 4.585 4.610 27,791 -0.17(-3.46%)
Apr 20, 2022 4.677 5.188 4.677 4.775 19,667 +0.04(+0.83%)
Apr 19, 2022 4.970 5.079 4.688 4.736 28,900 -0.14(-2.92%)
Apr 18, 2022 4.979 5.012 4.820 4.878 14,686 -0.20(-3.96%)
Apr 14, 2022 4.711 5.079 4.672 5.079 41,009 +0.42(+8.99%)
Apr 13, 2022 5.104 5.146 4.652 4.660 53,807 -0.49(-9.59%)
Apr 12, 2022 5.339 5.574 5.155 5.155 18,480 -0.38(-6.78%)
Apr 11, 2022 5.783 5.783 5.472 5.530 26,922 -0.13(-2.26%)
Apr 08, 2022 6.043 6.043 5.582 5.658 47,571 -0.34(-5.59%)
Apr 07, 2022 6.119 6.236 5.951 5.993 6,670 -0.04(-0.69%)
Apr 06, 2022 6.161 6.219 5.993 6.035 13,489 -0.19(-3.10%)
Apr 05, 2022 6.303 6.303 6.203 6.228 11,306 -0.02(-0.27%)
Apr 04, 2022 6.320 6.320 6.219 6.244 5,488 +0.04(+0.68%)
Apr 01, 2022 6.261 6.332 6.203 6.203 6,084 -0.07(-1.07%)
Mar 31, 2022 6.228 6.521 6.228 6.270 16,478 -0.02(-0.27%)
Mar 30, 2022 6.186 6.408 6.186 6.286 10,766 +0.12(+1.90%)
Mar 29, 2022 6.270 6.328 6.169 6.169 40,162 -0.16(-2.45%)
Mar 28, 2022 6.286 6.324 6.161 6.324 6,440 +0.07(+1.14%)
Mar 25, 2022 6.379 6.489 6.203 6.253 29,028 -0.12(-1.84%)
Mar 24, 2022 6.437 6.680 6.328 6.370 22,696 -0.05(-0.78%)
Mar 23, 2022 6.462 6.555 6.412 6.420 20,211 -0.03(-0.39%)
Mar 22, 2022 6.865 6.865 6.244 6.446 117,296 -0.85(-11.61%)
Mar 21, 2022 6.957 7.292 6.948 7.292 78,359 +0.39(+5.58%)
Mar 18, 2022 6.362 6.907 6.303 6.907 63,562 +0.43(+6.60%)
Mar 17, 2022 6.320 6.566 6.278 6.479 29,661 +0.16(+2.52%)
Mar 16, 2022 6.328 6.538 6.203 6.320 11,921 +0.08(+1.21%)
Mar 15, 2022 6.328 6.383 6.169 6.244 7,536 +0.04(+0.68%)
Mar 14, 2022 6.236 6.353 6.182 6.203 20,487 +0.05(+0.73%)
Mar 11, 2022 6.404 6.404 6.119 6.157 11,650 -0.18(-2.83%)
Mar 10, 2022 6.286 6.444 6.211 6.337 19,606 +0.05(+0.80%)
Mar 09, 2022 6.328 6.420 6.203 6.286 17,301 +0.01(+0.13%)
Mar 08, 2022 6.077 6.484 6.068 6.278 13,152 +0.32(+5.34%)
Mar 07, 2022 6.286 6.286 5.959 5.959 13,225 -0.20(-3.27%)
Mar 04, 2022 6.244 6.412 6.149 6.161 7,340 -0.17(-2.65%)
Mar 03, 2022 6.286 6.513 6.211 6.328 32,620 +0.06(+0.94%)
Mar 02, 2022 6.161 6.445 6.161 6.270 12,252 +0.12(+1.91%)
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.