Fat Brands Inc (NQ: FAT )

4.804 +0.034 (+0.70%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.405 6.405 6.000 6.180 13,960 +0.00(+0.00%)
Jun 29, 2023 6.216 6.216 6.063 6.180 9,301 +0.02(+0.29%)
Jun 28, 2023 6.072 6.279 6.072 6.162 5,306 +0.04(+0.73%)
Jun 27, 2023 6.360 6.378 6.072 6.117 11,967 -0.25(-3.94%)
Jun 26, 2023 6.485 6.485 6.018 6.368 21,720 -0.11(-1.68%)
Jun 23, 2023 6.710 6.719 6.449 6.476 16,821 -0.32(-4.76%)
Jun 22, 2023 6.836 6.854 6.692 6.800 20,024 -0.07(-0.98%)
Jun 21, 2023 6.602 6.872 6.521 6.867 20,372 +0.16(+2.34%)
Jun 20, 2023 6.674 6.737 6.441 6.710 29,540 +0.03(+0.40%)
Jun 16, 2023 6.261 6.683 6.009 6.683 86,676 +0.35(+5.53%)
Jun 15, 2023 5.893 6.342 5.677 6.333 265,116 +1.51(+31.28%)
May 08, 2023 4.815 4.902 4.745 4.824 37,098 +0.10(+2.04%)
May 05, 2023 4.920 4.920 4.701 4.727 17,202 -0.13(-2.70%)
May 04, 2023 4.964 4.964 4.859 4.859 10,767 -0.01(-0.18%)
May 03, 2023 4.815 4.990 4.736 4.867 17,023 +0.04(+0.83%)
May 02, 2023 4.832 4.859 4.736 4.827 33,807 +0.05(+0.99%)
May 01, 2023 4.815 4.815 4.736 4.780 18,410 -0.04(-0.73%)
Apr 28, 2023 4.797 4.815 4.692 4.815 28,421 +0.02(+0.36%)
Apr 27, 2023 4.806 4.815 4.692 4.797 12,605 +0.10(+2.05%)
Apr 26, 2023 4.727 4.815 4.653 4.701 21,674 -0.12(-2.54%)
Apr 25, 2023 5.042 5.139 4.631 4.824 24,006 -0.22(-4.34%)
Apr 24, 2023 5.288 5.387 5.042 5.042 21,515 -0.31(-5.81%)
Apr 21, 2023 5.323 5.471 5.323 5.353 16,293 +0.04(+0.74%)
Apr 20, 2023 5.471 5.471 5.253 5.314 13,632 -0.22(-3.96%)
Apr 19, 2023 5.690 5.690 5.524 5.533 10,215 -0.11(-2.02%)
Apr 18, 2023 5.865 5.865 5.603 5.647 10,465 -0.13(-2.20%)
Apr 17, 2023 5.682 5.773 5.437 5.773 9,724 +0.12(+2.09%)
Apr 14, 2023 5.813 5.883 5.620 5.655 7,683 -0.15(-2.52%)
Apr 13, 2023 6.028 6.028 5.690 5.802 30,301 -0.13(-2.16%)
Apr 12, 2023 5.956 6.146 5.892 5.930 12,498 -0.07(-1.12%)
Apr 11, 2023 6.067 6.084 5.953 5.997 11,949 -0.03(-0.44%)
Apr 10, 2023 5.848 6.067 5.848 6.023 9,913 +0.02(+0.29%)
Apr 06, 2023 5.962 6.036 5.953 6.005 4,374 +0.05(+0.88%)
Apr 05, 2023 6.076 6.076 5.909 5.953 8,029 -0.12(-1.98%)
Apr 04, 2023 6.040 6.260 6.040 6.073 5,273 +0.01(+0.25%)
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.