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

Fat Brands Inc (NQ: FAT )

4.910 +0.110 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2020 4.043 4.143 3.660 3.928 112,417 -0.06(-1.54%)
Aug 28, 2020 3.598 4.013 3.522 3.990 111,700 +0.45(+12.80%)
Aug 27, 2020 3.552 3.575 3.460 3.537 51,335 +0.06(+1.77%)
Aug 26, 2020 3.552 3.643 3.376 3.476 79,322 -0.15(-4.03%)
Aug 25, 2020 3.322 3.667 3.322 3.621 98,598 +0.30(+9.01%)
Aug 24, 2020 3.875 4.028 3.222 3.322 286,498 -0.56(-14.43%)
Aug 21, 2020 4.082 4.220 3.836 3.882 141,287 -0.32(-7.66%)
Aug 20, 2020 4.013 4.358 3.990 4.204 246,771 +0.07(+1.67%)
Aug 19, 2020 4.212 4.212 3.882 4.135 149,227 +0.30(+7.80%)
Aug 18, 2020 4.688 4.734 3.836 3.836 272,771 -0.85(-18.17%)
Aug 17, 2020 4.450 4.757 4.143 4.688 487,635 -0.09(-1.93%)
Aug 14, 2020 5.217 5.371 4.527 4.780 1,257,506 -0.60(-11.13%)
Aug 13, 2020 7.189 7.864 5.233 5.378 42,467,684 +2.67(+98.58%)
Aug 12, 2020 2.670 2.808 2.432 2.708 36,645 +0.13(+5.06%)
Aug 11, 2020 2.555 2.609 2.547 2.578 5,989 +0.08(+3.07%)
Aug 10, 2020 2.494 2.662 2.417 2.501 11,607 +0.02(+0.62%)
Aug 07, 2020 2.685 2.712 2.423 2.486 14,988 -0.37(-12.90%)
Aug 06, 2020 2.494 2.992 2.463 2.854 69,302 +0.38(+15.17%)
Aug 05, 2020 2.409 2.586 2.409 2.478 9,718 -0.08(-3.29%)
Aug 04, 2020 2.394 2.563 2.302 2.563 20,958 +0.27(+11.71%)
Aug 03, 2020 2.394 2.432 2.248 2.294 12,276 -0.16(-6.56%)
Jul 31, 2020 2.455 2.547 2.455 2.455 1,042 +0.04(+1.59%)
Jul 30, 2020 2.494 2.528 2.417 2.417 3,251 -0.09(-3.67%)
Jul 29, 2020 2.570 2.570 2.463 2.509 5,590 +0.12(+4.81%)
Jul 28, 2020 2.639 2.639 2.394 2.394 5,994 -0.30(-11.11%)
Jul 27, 2020 2.563 2.747 2.563 2.693 6,453 +0.08(+2.93%)
Jul 24, 2020 2.593 2.666 2.593 2.616 2,867 +0.08(+3.33%)
Jul 23, 2020 2.570 2.589 2.532 2.532 2,197 -0.08(-2.94%)
Jul 22, 2020 2.532 2.655 2.517 2.609 5,046 +0.02(+0.89%)
Jul 21, 2020 2.670 2.703 2.524 2.586 8,461 -0.08(-3.02%)
Jul 20, 2020 2.532 2.718 2.532 2.666 2,214 +0.06(+2.21%)
Jul 17, 2020 2.609 2.678 2.609 2.609 1,694 +0.03(+1.19%)
Jul 16, 2020 2.517 2.624 2.494 2.578 8,444 +0.02(+0.90%)
Jul 15, 2020 2.524 2.708 2.501 2.555 9,294 +0.15(+6.39%)
Jul 14, 2020 2.486 2.586 2.386 2.401 8,246 -0.01(-0.32%)
Jul 13, 2020 2.532 2.532 2.409 2.409 7,563 -0.11(-4.27%)
Jul 10, 2020 2.655 2.674 2.417 2.517 5,995 -0.14(-5.20%)
Jul 09, 2020 2.724 2.724 2.440 2.655 10,601 -0.03(-1.14%)
Jul 08, 2020 2.670 2.720 2.624 2.685 4,131 +0.06(+2.34%)
Jul 07, 2020 2.609 2.624 2.440 2.624 3,014 +0.05(+1.79%)
Jul 06, 2020 2.578 2.609 2.440 2.578 3,928 +0.02(+0.60%)
Jul 02, 2020 2.578 2.670 2.563 2.563 3,388 +0.03(+1.21%)
Jul 01, 2020 2.570 2.616 2.532 2.532 2,408 -0.12(-4.35%)
Jun 30, 2020 2.670 2.670 2.601 2.647 1,461 +0.15(+5.83%)
Jun 29, 2020 2.524 2.678 2.501 2.501 11,506 +0.03(+1.24%)
Jun 26, 2020 2.685 2.693 2.470 2.470 8,732 -0.28(-10.31%)
Jun 25, 2020 2.693 2.816 2.685 2.754 2,330 -0.09(-3.23%)
Jun 24, 2020 2.739 2.877 2.662 2.846 6,904 +0.13(+4.80%)
Jun 23, 2020 2.724 2.731 2.716 2.716 2,498 +0.08(+3.21%)
Jun 22, 2020 2.655 2.764 2.509 2.632 11,888 -0.10(-3.65%)
Jun 19, 2020 2.808 2.808 2.731 2.731 1,173 -0.04(-1.38%)
Jun 18, 2020 2.632 2.793 2.632 2.770 5,461 -0.06(-2.17%)
Jun 17, 2020 2.877 2.877 2.685 2.831 3,893 -0.02(-0.54%)
Jun 16, 2020 2.900 2.900 2.724 2.846 3,399 -0.02(-0.54%)
Jun 15, 2020 2.923 2.923 2.800 2.862 2,106 +0.03(+0.90%)
Jun 12, 2020 3.031 3.031 2.762 2.836 17,856 -0.14(-4.72%)
Jun 11, 2020 2.708 2.992 2.672 2.977 5,117 +0.00(+0.00%)
Jun 10, 2020 3.031 3.031 2.847 2.977 11,387 -0.03(-1.02%)
Jun 09, 2020 2.923 3.008 2.923 3.008 9,927 +0.00(+0.00%)
Jun 08, 2020 2.915 3.069 2.915 3.008 13,402 +0.08(+2.62%)
Jun 05, 2020 2.900 3.031 2.900 2.931 14,988 +0.03(+1.06%)
Jun 04, 2020 2.900 2.915 2.742 2.900 14,378 -0.04(-1.31%)
Jun 03, 2020 2.908 3.069 2.770 2.938 23,700 +0.25(+9.12%)
Jun 02, 2020 2.509 2.800 2.440 2.693 14,251 +0.25(+10.12%)
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.