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 (%)
Feb 28, 2020 3.198 3.202 3.111 3.202 8,923 +0.01(+0.35%)
Feb 27, 2020 3.302 3.303 2.959 3.190 7,763 -0.13(-3.98%)
Feb 26, 2020 3.421 3.463 2.968 3.323 19,048 -0.14(-4.00%)
Feb 25, 2020 3.501 3.501 3.381 3.461 7,292 -0.04(-1.13%)
Feb 24, 2020 3.501 3.501 3.462 3.501 4,322 -0.00(-0.00%)
Feb 21, 2020 3.620 3.671 3.501 3.501 4,147 -0.18(-4.86%)
Feb 20, 2020 3.630 3.692 3.630 3.680 6,460 +0.02(+0.54%)
Feb 19, 2020 3.644 3.688 3.644 3.660 598 +0.08(+2.22%)
Feb 18, 2020 3.633 3.633 3.580 3.580 2,680 -0.06(-1.53%)
Feb 14, 2020 3.580 3.636 3.580 3.636 502 +0.03(+0.94%)
Feb 13, 2020 3.602 3.602 3.602 3.602 228 -0.00(-0.11%)
Feb 12, 2020 3.616 3.616 3.606 3.606 472 +0.07(+1.85%)
Feb 11, 2020 3.620 3.660 3.502 3.541 3,328 -0.11(-2.94%)
Feb 10, 2020 3.648 3.648 3.648 3.648 2,071 +0.01(+0.32%)
Feb 07, 2020 3.614 3.656 3.596 3.636 3,016 -0.02(-0.51%)
Feb 06, 2020 3.644 3.655 3.644 3.655 560 +0.10(+2.95%)
Feb 05, 2020 3.737 3.737 3.550 3.550 501 -0.13(-3.47%)
Feb 04, 2020 3.713 3.734 3.660 3.677 5,395 -0.06(-1.66%)
Feb 03, 2020 3.779 3.779 3.740 3.740 917 -0.01(-0.14%)
Jan 31, 2020 3.740 3.745 3.740 3.745 502 +0.01(+0.14%)
Jan 30, 2020 3.740 3.740 3.740 3.740 325 -0.00(-0.09%)
Jan 29, 2020 3.740 3.779 3.541 3.743 1,941 +0.00(+0.09%)
Jan 28, 2020 3.724 3.740 3.724 3.740 1,811 +0.04(+1.08%)
Jan 27, 2020 3.740 3.779 3.700 3.700 4,278 -0.06(-1.47%)
Jan 24, 2020 3.701 3.755 3.701 3.755 5,027 +0.04(+1.05%)
Jan 23, 2020 3.700 3.716 3.692 3.716 1,411 +0.02(+0.43%)
Jan 22, 2020 3.726 3.726 3.700 3.700 4,625 -0.03(-0.85%)
Jan 21, 2020 3.716 3.736 3.517 3.732 6,818 +0.03(+0.86%)
Jan 17, 2020 3.700 3.716 3.687 3.700 4,776 -0.01(-0.16%)
Jan 16, 2020 3.701 3.706 3.701 3.706 1,294 -0.05(-1.33%)
Jan 15, 2020 3.502 3.755 3.502 3.755 7,595 +0.14(+3.74%)
Jan 14, 2020 3.620 3.620 3.620 3.620 208 +0.04(+1.22%)
Jan 13, 2020 3.572 3.692 3.477 3.576 6,096 -0.06(-1.74%)
Jan 10, 2020 3.469 3.676 3.469 3.640 14,956 -0.04(-1.12%)
Jan 09, 2020 3.681 3.681 3.681 136 +0.00(+0.00%)
Jan 08, 2020 3.467 3.681 3.467 3.681 4,789 +0.10(+2.80%)
Jan 07, 2020 3.580 3.580 3.580 3.580 633 -0.07(-1.96%)
Jan 06, 2020 3.517 3.652 3.517 3.652 1,961 +0.07(+2.00%)
Jan 03, 2020 3.676 3.676 3.580 3.580 1,005 -0.00(-0.09%)
Jan 02, 2020 3.692 3.692 3.552 3.583 2,242 -0.04(-1.01%)
Dec 31, 2019 3.676 3.676 3.519 3.620 8,672 -0.06(-1.52%)
Dec 30, 2019 3.843 3.843 3.509 3.676 21,384 -0.10(-2.74%)
Dec 27, 2019 3.891 3.912 3.700 3.779 11,940 -0.16(-4.04%)
Dec 26, 2019 3.922 3.938 3.859 3.938 14,691 +0.08(+2.06%)
Dec 24, 2019 3.937 3.937 3.859 3.859 1,633 -0.05(-1.33%)
Dec 23, 2019 3.906 3.919 3.859 3.911 9,787 -0.02(-0.50%)
Dec 20, 2019 3.946 3.963 3.899 3.930 4,776 -0.01(-0.20%)
Dec 19, 2019 4.002 4.002 3.938 3.938 1,907 +0.06(+1.58%)
Dec 18, 2019 3.938 3.978 3.867 3.877 1,486 -0.06(-1.56%)
Dec 17, 2019 4.050 4.050 3.828 3.938 2,981 +0.00(+0.00%)
Dec 16, 2019 3.868 3.978 3.868 3.938 565 +0.07(+1.85%)
Dec 13, 2019 3.930 3.938 3.859 3.867 12,442 -0.04(-1.02%)
Dec 12, 2019 3.716 3.907 3.700 3.907 14,478 +0.37(+10.34%)
Dec 11, 2019 4.082 4.082 3.451 3.541 21,614 -0.56(-13.76%)
Dec 10, 2019 4.135 4.137 4.040 4.105 3,566 -0.00(-0.06%)
Dec 09, 2019 4.108 4.108 4.108 4.108 340 +0.01(+0.25%)
Dec 06, 2019 4.217 4.217 4.066 4.098 13,448 -0.05(-1.10%)
Dec 05, 2019 4.098 4.143 4.082 4.143 1,557 +0.09(+2.10%)
Dec 04, 2019 4.153 4.169 4.058 4.058 1,123 -0.04(-0.97%)
Dec 03, 2019 4.098 4.121 4.062 4.098 15,675 +0.00(+0.00%)
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.