Fat Brands Inc (NQ: FAT )

4.950 +0.180 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.795 6.037 5.722 5.808 29,744 -0.24(-3.91%)
Jan 30, 2018 5.923 6.044 5.730 6.044 19,874 +0.12(+2.05%)
Jan 29, 2018 6.218 6.302 5.916 5.923 21,544 -0.16(-2.59%)
Jan 26, 2018 6.094 6.130 6.009 6.080 13,187 -0.21(-3.41%)
Jan 25, 2018 6.152 6.295 6.080 6.295 10,678 +0.02(+0.34%)
Jan 24, 2018 6.113 6.279 6.113 6.273 5,037 +0.15(+2.45%)
Jan 23, 2018 6.081 6.399 6.081 6.123 10,837 -0.12(-1.86%)
Jan 22, 2018 6.259 6.290 6.230 6.239 4,244 -0.08(-1.33%)
Jan 19, 2018 6.473 6.473 6.162 6.323 11,894 -0.16(-2.41%)
Jan 18, 2018 6.366 6.581 6.352 6.479 10,889 +0.01(+0.20%)
Jan 17, 2018 6.710 6.729 6.330 6.466 36,749 -0.38(-5.54%)
Jan 16, 2018 6.938 7.003 6.652 6.845 26,070 -0.09(-1.24%)
Jan 12, 2018 6.931 6.931 6.931 0 -0.22(-3.10%)
Jan 11, 2018 7.017 7.282 6.502 7.153 68,956 +0.04(+0.62%)
Jan 10, 2018 7.081 7.109 7.081 7.109 6,991 -0.05(-0.71%)
Jan 09, 2018 6.974 7.508 6.974 7.160 26,005 +0.21(+3.09%)
Jan 08, 2018 6.867 8.190 6.867 6.946 120,521 +0.08(+1.15%)
Jan 05, 2018 7.511 7.511 6.724 6.867 30,636 -0.36(-4.95%)
Jan 04, 2018 6.602 7.654 6.578 7.225 65,190 +0.54(+8.14%)
Jan 03, 2018 6.609 6.924 6.516 6.681 35,671 +0.01(+0.11%)
Jan 02, 2018 6.366 6.988 6.357 6.674 21,304 +0.29(+4.60%)
Dec 29, 2017 6.380 6.380 6.380 0 -0.06(-1.00%)
Dec 28, 2017 6.259 6.516 5.908 6.445 69,239 +0.19(+2.97%)
Dec 27, 2017 5.787 6.395 5.414 6.259 129,799 +0.68(+12.18%)
Dec 26, 2017 5.930 5.930 5.579 5.579 28,483 -0.20(-3.47%)
Dec 22, 2017 5.687 5.787 5.422 5.780 73,377 +0.02(+0.37%)
Dec 21, 2017 5.379 5.765 5.379 5.758 77,428 +0.38(+7.05%)
Dec 20, 2017 5.701 5.934 5.379 5.379 43,034 -0.27(-4.81%)
Dec 19, 2017 5.930 5.930 5.651 5.651 51,007 -0.14(-2.47%)
Dec 18, 2017 5.722 6.359 5.633 5.794 73,638 +0.31(+5.61%)
Dec 15, 2017 6.223 6.305 5.486 5.486 94,792 -0.71(-11.43%)
Dec 14, 2017 6.395 6.438 6.167 6.195 21,017 -0.06(-1.03%)
Dec 13, 2017 6.252 6.473 6.094 6.259 47,540 -0.02(-0.34%)
Dec 12, 2017 6.366 6.495 6.259 6.280 41,177 +0.01(+0.23%)
Dec 11, 2017 6.495 6.502 6.259 6.266 94,536 -0.01(-0.23%)
Dec 08, 2017 6.252 6.487 6.230 6.280 28,119 -0.21(-3.20%)
Dec 07, 2017 6.495 6.495 6.210 6.488 13,837 +0.05(+0.78%)
Dec 06, 2017 6.681 6.688 6.116 6.438 55,148 -0.15(-2.28%)
Dec 05, 2017 6.738 6.795 6.588 6.588 5,777 -0.14(-2.13%)
Dec 04, 2017 6.795 6.645 6.731 24,036 +0.09(+1.29%)
Dec 01, 2017 6.617 6.683 6.259 6.645 37,336 -0.07(-1.06%)
Nov 30, 2017 7.153 7.153 6.309 6.717 128,509 -0.26(-3.79%)
Nov 29, 2017 7.046 7.296 6.974 6.981 67,581 -0.06(-0.91%)
Nov 28, 2017 7.046 7.153 6.938 7.046 43,422 +0.02(+0.31%)
Nov 27, 2017 7.296 7.296 6.810 7.024 68,299 -0.24(-3.27%)
Nov 24, 2017 7.282 7.289 7.260 7.262 14,628 -0.03(-0.47%)
Nov 22, 2017 6.896 7.368 6.760 7.296 117,906 +0.31(+4.51%)
Nov 21, 2017 6.545 7.046 6.545 6.981 47,469 +0.44(+6.78%)
Nov 20, 2017 6.438 6.652 6.438 6.538 55,491 -0.10(-1.51%)
Nov 17, 2017 6.602 6.652 6.438 6.638 76,770 -0.09(-1.38%)
Nov 16, 2017 6.953 7.045 6.581 6.731 80,883 -0.10(-1.52%)
Nov 15, 2017 6.681 7.532 6.295 6.835 165,043 +0.13(+1.87%)
Nov 14, 2017 6.395 6.724 6.080 6.710 58,418 +0.13(+1.96%)
Nov 13, 2017 6.795 6.795 6.094 6.581 64,716 -0.21(-3.16%)
Nov 10, 2017 6.581 6.795 6.581 6.795 24,312 +0.15(+2.26%)
Nov 09, 2017 6.438 6.788 6.438 6.645 62,492 +0.37(+5.93%)
Nov 08, 2017 6.473 6.638 5.801 6.273 131,267 -0.09(-1.46%)
Nov 07, 2017 6.473 6.556 6.216 6.366 130,104 -0.26(-3.99%)
Nov 06, 2017 7.296 7.296 6.624 6.631 84,979 -0.70(-9.56%)
Nov 03, 2017 7.511 7.695 6.409 7.332 94,119 -0.39(-5.09%)
Nov 02, 2017 7.446 8.067 7.439 7.725 99,538 +0.04(+0.47%)
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.