Fat Brands Inc (NQ: FAT )

4.700 -0.050 (-1.05%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.819 6.063 5.747 5.833 29,619 -0.24(-3.91%)
Jan 30, 2018 5.948 6.070 5.754 6.070 19,790 +0.12(+2.05%)
Jan 29, 2018 6.244 6.328 5.941 5.948 21,454 -0.16(-2.59%)
Jan 26, 2018 6.120 6.156 6.034 6.106 13,131 -0.22(-3.41%)
Jan 25, 2018 6.178 6.321 6.106 6.321 10,633 +0.02(+0.34%)
Jan 24, 2018 6.139 6.306 6.139 6.300 5,015 +0.15(+2.45%)
Jan 23, 2018 6.107 6.426 6.107 6.149 10,791 -0.12(-1.86%)
Jan 22, 2018 6.285 6.317 6.257 6.266 4,226 -0.08(-1.33%)
Jan 19, 2018 6.501 6.501 6.188 6.350 11,844 -0.16(-2.41%)
Jan 18, 2018 6.393 6.609 6.379 6.507 10,843 +0.01(+0.20%)
Jan 17, 2018 6.738 6.758 6.357 6.494 36,595 -0.38(-5.54%)
Jan 16, 2018 6.968 7.032 6.680 6.874 25,960 -0.09(-1.24%)
Jan 12, 2018 6.961 6.961 6.961 0 -0.22(-3.10%)
Jan 11, 2018 7.047 7.313 6.530 7.183 68,667 +0.04(+0.62%)
Jan 10, 2018 7.111 7.139 7.111 7.139 6,962 -0.05(-0.71%)
Jan 09, 2018 7.004 7.540 7.004 7.190 25,896 +0.22(+3.09%)
Jan 08, 2018 6.896 8.225 6.896 6.975 120,014 +0.08(+1.15%)
Jan 05, 2018 7.542 7.542 6.752 6.896 30,507 -0.36(-4.95%)
Jan 04, 2018 6.630 7.686 6.606 7.255 64,916 +0.55(+8.14%)
Jan 03, 2018 6.637 6.953 6.544 6.709 35,521 +0.01(+0.11%)
Jan 02, 2018 6.393 7.018 6.383 6.702 21,214 +0.29(+4.60%)
Dec 29, 2017 6.407 6.407 6.407 0 -0.06(-1.00%)
Dec 28, 2017 6.285 6.544 5.933 6.472 68,948 +0.19(+2.97%)
Dec 27, 2017 5.811 6.422 5.437 6.285 129,254 +0.68(+12.18%)
Dec 26, 2017 5.955 5.955 5.603 5.603 28,363 -0.20(-3.47%)
Dec 22, 2017 5.711 5.811 5.445 5.804 73,068 +0.02(+0.37%)
Dec 21, 2017 5.402 5.790 5.402 5.782 77,103 +0.38(+7.05%)
Dec 20, 2017 5.725 5.959 5.402 5.402 42,854 -0.27(-4.81%)
Dec 19, 2017 5.955 5.955 5.675 5.675 50,793 -0.14(-2.47%)
Dec 18, 2017 5.747 6.386 5.657 5.818 73,329 +0.31(+5.61%)
Dec 15, 2017 6.249 6.331 5.510 5.510 94,393 -0.71(-11.43%)
Dec 14, 2017 6.422 6.465 6.193 6.221 20,929 -0.06(-1.03%)
Dec 13, 2017 6.278 6.501 6.120 6.285 47,340 -0.02(-0.34%)
Dec 12, 2017 6.393 6.522 6.285 6.307 41,003 +0.01(+0.23%)
Dec 11, 2017 6.522 6.530 6.285 6.293 94,138 -0.01(-0.23%)
Dec 08, 2017 6.278 6.514 6.257 6.307 28,001 -0.21(-3.20%)
Dec 07, 2017 6.522 6.522 6.237 6.515 13,779 +0.05(+0.78%)
Dec 06, 2017 6.709 6.716 6.142 6.465 54,916 -0.15(-2.28%)
Dec 05, 2017 6.767 6.824 6.616 6.616 5,753 -0.14(-2.13%)
Dec 04, 2017 6.824 6.673 6.759 23,934 +0.09(+1.29%)
Dec 01, 2017 6.644 6.712 6.285 6.673 37,179 -0.07(-1.06%)
Nov 30, 2017 7.183 7.183 6.336 6.745 127,969 -0.27(-3.79%)
Nov 29, 2017 7.075 7.327 7.004 7.011 67,297 -0.06(-0.91%)
Nov 28, 2017 7.075 7.183 6.968 7.075 43,239 +0.02(+0.31%)
Nov 27, 2017 7.327 7.327 6.838 7.054 68,012 -0.24(-3.27%)
Nov 24, 2017 7.313 7.320 7.291 7.292 14,567 -0.03(-0.47%)
Nov 22, 2017 6.925 7.399 6.788 7.327 117,411 +0.32(+4.51%)
Nov 21, 2017 6.573 7.075 6.573 7.011 47,269 +0.45(+6.78%)
Nov 20, 2017 6.465 6.680 6.465 6.565 55,257 -0.10(-1.51%)
Nov 17, 2017 6.630 6.680 6.465 6.666 76,447 -0.09(-1.38%)
Nov 16, 2017 6.982 7.075 6.609 6.759 80,543 -0.10(-1.52%)
Nov 15, 2017 6.709 7.564 6.321 6.864 164,349 +0.13(+1.87%)
Nov 14, 2017 6.422 6.752 6.106 6.738 58,173 +0.13(+1.96%)
Nov 13, 2017 6.824 6.824 6.120 6.609 64,444 -0.22(-3.16%)
Nov 10, 2017 6.609 6.824 6.609 6.824 24,210 +0.15(+2.26%)
Nov 09, 2017 6.465 6.817 6.465 6.673 62,229 +0.37(+5.93%)
Nov 08, 2017 6.501 6.666 5.826 6.300 130,715 -0.09(-1.46%)
Nov 07, 2017 6.501 6.583 6.242 6.393 129,557 -0.27(-3.99%)
Nov 06, 2017 7.327 7.327 6.652 6.659 84,622 -0.70(-9.56%)
Nov 03, 2017 7.542 7.727 6.436 7.363 93,724 -0.40(-5.09%)
Nov 02, 2017 7.478 8.101 7.471 7.758 99,119 +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.