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

Fat Brands Inc (NQ: FAT )

5.320 -0.044 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.300 5.438 5.280 5.320 15,269 -0.04(-0.81%)
Nov 21, 2024 5.221 5.530 5.221 5.364 39,242 +0.08(+1.58%)
Nov 20, 2024 5.221 5.425 5.193 5.280 7,780 +0.06(+1.15%)
Nov 19, 2024 5.250 5.447 5.167 5.220 24,604 -0.03(-0.57%)
Nov 18, 2024 5.210 5.396 5.100 5.250 18,684 -0.04(-0.76%)
Nov 15, 2024 5.340 5.383 5.200 5.290 23,159 -0.21(-3.82%)
Nov 14, 2024 5.740 5.740 5.380 5.500 30,117 -0.20(-3.51%)
Nov 13, 2024 5.540 5.750 5.400 5.700 24,492 +0.12(+2.15%)
Nov 12, 2024 5.450 5.650 5.450 5.580 16,677 +0.11(+2.01%)
Nov 11, 2024 5.550 5.600 5.430 5.470 25,596 +0.00(+0.00%)
Nov 08, 2024 5.470 5.555 5.420 5.470 23,201 +0.04(+0.83%)
Nov 07, 2024 5.360 5.460 5.220 5.425 14,636 +0.05(+1.02%)
Nov 06, 2024 5.430 5.460 5.295 5.370 16,667 +0.07(+1.32%)
Nov 05, 2024 5.340 5.440 5.270 5.300 13,557 -0.02(-0.38%)
Nov 04, 2024 5.290 5.450 5.270 5.320 20,861 +0.02(+0.38%)
Nov 01, 2024 5.500 5.500 5.110 5.300 18,156 -0.09(-1.67%)
Oct 31, 2024 5.170 5.579 5.020 5.390 21,749 +0.05(+0.94%)
Oct 30, 2024 5.260 5.650 5.230 5.340 63,998 +0.04(+0.75%)
Oct 29, 2024 5.400 5.400 5.218 5.300 14,051 -0.10(-1.85%)
Oct 28, 2024 5.280 5.400 5.225 5.400 19,350 +0.13(+2.47%)
Oct 25, 2024 5.200 5.300 5.200 5.270 30,471 +0.08(+1.54%)
Oct 24, 2024 5.120 5.200 5.010 5.190 11,836 +0.09(+1.76%)
Oct 23, 2024 5.140 5.200 5.100 5.100 6,455 +0.01(+0.20%)
Oct 22, 2024 5.180 5.185 5.080 5.090 5,921 -0.05(-0.97%)
Oct 21, 2024 5.240 5.240 5.130 5.140 8,255 -0.04(-0.77%)
Oct 18, 2024 5.260 5.270 5.160 5.180 7,150 -0.05(-0.96%)
Oct 17, 2024 5.215 5.263 5.170 5.230 8,804 -0.04(-0.76%)
Oct 16, 2024 5.280 5.280 5.120 5.270 15,739 +0.01(+0.19%)
Oct 15, 2024 5.340 5.340 5.080 5.260 8,302 +0.05(+0.96%)
Oct 14, 2024 4.990 5.280 4.911 5.210 54,054 +0.23(+4.62%)
Oct 11, 2024 4.890 4.980 4.780 4.980 27,802 +0.20(+4.18%)
Oct 10, 2024 4.740 4.860 4.650 4.780 14,258 +0.08(+1.70%)
Oct 09, 2024 4.700 4.760 4.640 4.700 16,240 -0.03(-0.63%)
Oct 08, 2024 4.780 4.780 4.610 4.730 6,792 +0.02(+0.42%)
Oct 07, 2024 4.630 4.750 4.630 4.710 18,509 +0.10(+2.28%)
Oct 04, 2024 4.620 4.823 4.600 4.605 11,983 -0.02(-0.33%)
Oct 03, 2024 4.750 4.880 4.620 4.620 19,900 -0.10(-2.11%)
Oct 02, 2024 4.730 4.815 4.700 4.720 13,454 -0.01(-0.21%)
Oct 01, 2024 4.970 4.970 4.710 4.730 25,188 -0.19(-3.86%)
Sep 30, 2024 4.890 4.970 4.770 4.920 26,213 +0.01(+0.20%)
Sep 27, 2024 4.900 4.998 4.760 4.910 21,360 +0.11(+2.29%)
Sep 26, 2024 4.800 4.891 4.690 4.800 19,698 +0.02(+0.44%)
Sep 25, 2024 4.800 4.934 4.750 4.779 15,037 -0.03(-0.65%)
Sep 24, 2024 4.750 4.979 4.750 4.810 26,523 +0.02(+0.42%)
Sep 23, 2024 4.760 4.925 4.680 4.790 20,451 +0.04(+0.84%)
Sep 20, 2024 4.980 5.000 4.750 4.750 29,982 -0.20(-4.04%)
Sep 19, 2024 4.800 4.990 4.780 4.950 15,980 +0.18(+3.77%)
Sep 18, 2024 4.890 4.900 4.739 4.770 28,704 -0.07(-1.45%)
Sep 17, 2024 4.820 4.984 4.800 4.840 21,872 +0.03(+0.62%)
Sep 16, 2024 4.850 4.850 4.800 4.810 4,729 +0.01(+0.21%)
Sep 13, 2024 4.880 4.880 4.790 4.800 15,604 -0.08(-1.74%)
Sep 12, 2024 4.990 4.990 4.800 4.885 14,181 +0.05(+1.14%)
Sep 11, 2024 4.840 4.910 4.830 4.830 5,827 -0.05(-1.02%)
Sep 10, 2024 4.824 4.970 4.785 4.880 12,123 -0.09(-1.81%)
Sep 09, 2024 4.990 5.110 4.760 4.970 18,081 +0.03(+0.61%)
Sep 06, 2024 4.690 4.990 4.620 4.940 19,485 +0.33(+7.16%)
Sep 05, 2024 4.910 5.020 4.610 4.610 29,715 -0.32(-6.49%)
Sep 04, 2024 5.130 5.130 4.900 4.930 21,368 -0.10(-1.89%)
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.