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

Fat Brands Inc (NQ: FAT )

6.000 +0.065 (+1.10%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 5.880 6.000 5.801 6.000 17,198 +0.07(+1.10%)
Dec 07, 2023 5.890 5.980 5.890 5.935 23,669 +0.04(+0.76%)
Dec 06, 2023 5.900 5.970 5.872 5.890 7,399 +0.01(+0.17%)
Dec 05, 2023 6.010 6.050 5.880 5.880 8,315 -0.07(-1.18%)
Dec 04, 2023 6.000 6.110 5.911 5.950 31,703 +0.00(+0.00%)
Dec 01, 2023 5.870 5.990 5.800 5.950 9,047 +0.15(+2.59%)
Nov 30, 2023 5.780 6.000 5.780 5.800 9,092 -0.04(-0.68%)
Nov 29, 2023 5.950 6.000 5.800 5.840 17,324 -0.03(-0.47%)
Nov 28, 2023 5.900 5.910 5.860 5.868 4,861 +0.01(+0.13%)
Nov 27, 2023 5.900 5.915 5.820 5.860 7,834 -0.04(-0.68%)
Nov 24, 2023 5.850 5.915 5.800 5.900 2,132 +0.04(+0.68%)
Nov 22, 2023 5.880 5.940 5.850 5.860 3,237 -0.04(-0.68%)
Nov 21, 2023 5.980 5.980 5.790 5.900 12,184 -0.05(-0.84%)
Nov 20, 2023 5.860 6.088 5.860 5.950 8,776 -0.09(-1.49%)
Nov 17, 2023 6.090 6.130 5.850 6.040 9,370 +0.07(+1.17%)
Nov 16, 2023 6.050 6.118 5.938 5.970 9,511 -0.09(-1.49%)
Nov 15, 2023 6.110 6.240 6.050 6.060 11,323 -0.07(-1.14%)
Nov 14, 2023 6.020 6.318 6.020 6.130 26,957 -0.10(-1.59%)
Nov 13, 2023 6.455 6.455 6.113 6.229 8,897 -0.06(-0.95%)
Nov 10, 2023 6.308 6.328 6.025 6.289 19,226 +0.11(+1.74%)
Nov 09, 2023 6.220 6.347 6.152 6.181 4,616 -0.04(-0.63%)
Nov 08, 2023 6.279 6.289 6.216 6.220 5,354 -0.03(-0.47%)
Nov 07, 2023 6.230 6.319 6.181 6.250 6,027 +0.07(+1.11%)
Nov 06, 2023 6.308 6.328 6.025 6.181 19,993 -0.10(-1.56%)
Nov 03, 2023 6.073 6.357 6.073 6.279 10,902 +0.12(+1.90%)
Nov 02, 2023 6.162 6.162 5.956 6.162 16,919 +0.24(+4.13%)
Nov 01, 2023 6.230 6.230 5.712 5.917 8,533 -0.13(-2.10%)
Oct 31, 2023 6.240 6.357 5.701 6.044 19,036 +0.27(+4.59%)
Oct 30, 2023 5.809 6.242 5.523 5.779 22,054 +0.15(+2.59%)
Oct 27, 2023 6.103 6.113 5.594 5.633 18,337 -0.31(-5.26%)
Oct 26, 2023 5.673 6.357 5.673 5.946 28,943 +0.17(+2.88%)
Oct 25, 2023 5.888 5.936 5.516 5.780 18,306 -0.02(-0.42%)
Oct 24, 2023 5.849 6.033 5.780 5.805 9,569 -0.01(-0.25%)
Oct 23, 2023 6.289 6.308 5.819 5.819 46,776 -0.51(-8.04%)
Oct 20, 2023 6.406 6.631 6.152 6.328 13,521 -0.12(-1.82%)
Oct 19, 2023 6.582 6.729 6.406 6.445 30,682 -0.11(-1.64%)
Oct 18, 2023 6.651 6.846 6.553 6.553 17,987 -0.02(-0.30%)
Oct 17, 2023 6.651 6.856 6.553 6.572 16,000 -0.07(-1.03%)
Oct 16, 2023 6.621 6.729 6.533 6.641 8,048 -0.10(-1.45%)
Oct 13, 2023 6.494 6.739 6.357 6.739 26,462 +0.35(+5.43%)
Oct 12, 2023 6.455 6.455 6.357 6.391 14,563 +0.02(+0.38%)
Oct 11, 2023 6.455 6.494 6.215 6.367 14,925 -0.01(-0.23%)
Oct 10, 2023 6.152 6.572 6.152 6.382 3,627 +0.15(+2.43%)
Oct 09, 2023 6.318 6.484 6.157 6.230 14,422 -0.10(-1.55%)
Oct 06, 2023 6.338 6.592 6.318 6.328 14,037 -0.09(-1.37%)
Oct 05, 2023 6.426 6.660 6.259 6.416 32,845 +0.02(+0.31%)
Oct 04, 2023 6.543 6.543 6.122 6.396 10,377 +0.06(+0.93%)
Oct 03, 2023 6.269 6.553 6.142 6.338 9,229 -0.07(-1.07%)
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.