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, 2019 3.660 3.660 3.501 3.588 3,267 -0.18(-4.65%)
May 30, 2019 3.779 3.779 3.724 3.763 2,222 -0.02(-0.42%)
May 29, 2019 3.740 3.812 3.740 3.779 2,166 +0.06(+1.71%)
May 28, 2019 3.779 3.819 3.708 3.716 6,470 +0.06(+1.52%)
May 24, 2019 3.358 3.793 3.159 3.660 18,224 -0.02(-0.50%)
May 23, 2019 3.672 3.736 3.660 3.678 3,139 +0.15(+4.28%)
May 22, 2019 3.801 3.801 3.527 3.527 2,589 -0.29(-7.64%)
May 21, 2019 3.747 3.946 3.716 3.819 18,028 +0.13(+3.56%)
May 20, 2019 3.676 3.708 3.588 3.688 3,413 +0.03(+0.76%)
May 17, 2019 3.660 3.740 3.580 3.660 2,890 +0.01(+0.31%)
May 16, 2019 3.660 3.747 3.580 3.649 3,345 -0.05(-1.37%)
May 15, 2019 3.819 3.819 3.501 3.700 9,168 +0.10(+2.88%)
May 14, 2019 3.580 3.716 3.568 3.596 15,799 +0.02(+0.44%)
May 13, 2019 3.580 3.755 3.421 3.580 13,944 -0.18(-4.82%)
May 10, 2019 3.541 4.113 3.541 3.762 16,087 +0.11(+3.04%)
May 09, 2019 3.779 3.862 3.620 3.651 7,905 -0.06(-1.54%)
May 08, 2019 3.755 4.118 3.405 3.708 101,180 -0.06(-1.48%)
May 07, 2019 3.978 3.978 3.676 3.763 22,257 -0.08(-2.17%)
May 06, 2019 4.105 4.113 3.847 3.847 4,307 -0.10(-2.52%)
May 03, 2019 4.098 4.098 3.946 3.946 6,912 -0.11(-2.75%)
May 02, 2019 3.946 4.058 3.946 4.058 4,241 +0.16(+4.08%)
May 01, 2019 3.899 3.899 3.628 3.899 14,856 +0.03(+0.83%)
Apr 30, 2019 3.787 4.026 3.638 3.866 11,140 -0.08(-2.02%)
Apr 29, 2019 3.851 3.965 3.708 3.946 30,854 +0.02(+0.61%)
Apr 26, 2019 3.899 4.066 3.819 3.922 9,049 -0.06(-1.40%)
Apr 25, 2019 4.058 4.129 3.875 3.978 8,972 -0.05(-1.22%)
Apr 24, 2019 4.066 4.090 3.938 4.028 19,285 -0.01(-0.23%)
Apr 23, 2019 3.978 4.098 3.978 4.037 9,807 +0.04(+1.07%)
Apr 22, 2019 4.105 4.153 3.986 3.994 7,175 -0.06(-1.38%)
Apr 18, 2019 4.153 4.201 3.978 4.050 13,448 -0.05(-1.17%)
Apr 17, 2019 4.209 4.217 3.978 4.098 10,087 -0.09(-2.09%)
Apr 16, 2019 4.209 4.209 4.098 4.185 6,146 +0.09(+2.14%)
Apr 15, 2019 4.185 4.185 4.098 4.098 3,896 +0.01(+0.13%)
Apr 12, 2019 4.209 4.217 4.092 4.092 1,759 -0.12(-2.91%)
Apr 11, 2019 4.098 4.215 4.050 4.215 9,525 +0.05(+1.29%)
Apr 10, 2019 4.169 4.169 4.098 4.161 6,237 +0.06(+1.54%)
Apr 09, 2019 4.177 4.177 4.098 4.098 4,891 +0.00(+0.01%)
Apr 08, 2019 4.121 4.216 4.074 4.098 8,079 -0.02(-0.58%)
Apr 05, 2019 4.201 4.217 3.986 4.121 36,323 -0.02(-0.38%)
Apr 04, 2019 4.487 4.487 4.137 4.137 24,943 -0.28(-6.31%)
Apr 03, 2019 4.376 4.416 4.376 4.416 423 +0.12(+2.78%)
Apr 02, 2019 4.543 4.543 4.217 4.296 1,607 -0.11(-2.53%)
Apr 01, 2019 4.217 4.408 4.217 4.408 762 +0.33(+7.99%)
Mar 29, 2019 4.209 4.217 4.050 4.082 28,027 +0.00(+0.02%)
Mar 28, 2019 4.217 4.217 4.038 4.081 20,019 -0.07(-1.65%)
Mar 27, 2019 4.126 4.312 4.105 4.149 31,568 -0.07(-1.60%)
Mar 26, 2019 4.464 4.610 4.209 4.217 7,806 -0.13(-3.06%)
Mar 25, 2019 4.233 4.378 4.225 4.350 4,317 -0.19(-4.12%)
Mar 22, 2019 4.241 4.537 4.201 4.537 5,655 -0.04(-0.84%)
Mar 21, 2019 4.694 4.766 4.511 4.575 7,428 +0.00(+0.00%)
Mar 20, 2019 4.257 4.647 4.257 4.575 14,399 +0.39(+9.43%)
Mar 19, 2019 4.128 4.199 4.128 4.181 2,100 +0.03(+0.66%)
Mar 18, 2019 4.249 4.257 4.126 4.153 4,822 -0.06(-1.34%)
Mar 15, 2019 4.137 4.248 4.105 4.210 4,398 -0.06(-1.29%)
Mar 14, 2019 4.417 4.471 4.257 4.265 6,631 -0.22(-4.86%)
Mar 13, 2019 4.058 4.503 4.058 4.483 28,861 +0.40(+9.85%)
Mar 12, 2019 4.201 4.365 4.081 4.081 5,971 -0.18(-4.31%)
Mar 11, 2019 4.241 4.296 4.098 4.265 8,050 +0.13(+3.08%)
Mar 08, 2019 4.145 4.201 4.026 4.137 17,344 -0.04(-0.95%)
Mar 07, 2019 4.412 4.412 4.177 4.177 2,460 -0.10(-2.42%)
Mar 06, 2019 4.400 4.615 3.835 4.281 17,372 -0.28(-6.11%)
Mar 05, 2019 4.734 4.775 4.384 4.559 5,942 -0.02(-0.52%)
Mar 04, 2019 4.893 4.893 4.575 4.583 11,315 -0.05(-1.03%)
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.