Fat Brands Inc (NQ: FAT )

4.790 +0.040 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 +0.42(+7.14%)
Jun 14, 2023 6.036 6.072 5.911 5.911 8,527 -0.01(-0.15%)
Jun 13, 2023 6.378 6.378 5.884 5.920 19,731 -0.21(-3.37%)
Jun 12, 2023 6.117 6.326 5.965 6.126 11,689 +0.06(+1.04%)
Jun 09, 2023 6.351 6.441 5.911 6.063 54,408 -0.26(-4.12%)
Jun 08, 2023 6.288 6.432 6.225 6.324 52,369 +0.06(+1.00%)
Jun 07, 2023 6.503 6.566 6.154 6.261 67,221 -0.13(-1.97%)
Jun 06, 2023 5.839 6.737 5.704 6.387 236,462 +0.55(+9.38%)
Jun 05, 2023 5.686 5.839 5.641 5.839 16,825 +0.24(+4.33%)
Jun 02, 2023 5.506 5.713 5.407 5.596 27,892 +0.19(+3.49%)
Jun 01, 2023 5.390 5.524 5.208 5.407 28,331 +0.07(+1.26%)
May 31, 2023 5.237 5.345 5.094 5.340 14,209 +0.09(+1.80%)
May 30, 2023 5.309 5.379 5.049 5.246 8,617 +0.00(+0.00%)
May 26, 2023 5.048 5.375 4.958 5.246 16,992 +0.19(+3.73%)
May 25, 2023 5.088 5.120 4.777 5.057 18,357 +0.19(+3.87%)
May 24, 2023 4.824 4.922 4.761 4.869 12,676 -0.00(-0.09%)
May 23, 2023 4.887 4.940 4.779 4.873 15,899 +0.11(+2.36%)
May 22, 2023 4.788 4.904 4.635 4.761 7,491 +0.14(+3.11%)
May 19, 2023 4.958 5.381 4.617 4.617 21,047 -0.18(-3.75%)
May 18, 2023 4.913 5.021 4.779 4.797 25,251 -0.10(-2.02%)
May 17, 2023 5.102 5.372 4.887 4.896 26,975 -0.28(-5.38%)
May 16, 2023 5.434 5.495 5.165 5.174 4,847 -0.13(-2.37%)
May 15, 2023 5.345 5.605 5.234 5.300 17,840 -0.13(-2.31%)
May 12, 2023 6.054 6.054 5.264 5.425 42,972 -0.35(-6.14%)
May 11, 2023 5.407 5.905 5.168 5.780 120,747 +0.37(+6.91%)
May 10, 2023 5.248 5.407 5.187 5.407 33,545 +0.05(+0.99%)
May 09, 2023 4.835 5.354 4.721 5.354 66,867 +0.51(+10.53%)
May 08, 2023 4.835 4.923 4.765 4.844 36,942 +0.10(+2.04%)
May 05, 2023 4.941 4.941 4.721 4.747 17,130 -0.13(-2.70%)
May 04, 2023 4.985 4.985 4.879 4.879 10,721 -0.01(-0.18%)
May 03, 2023 4.835 5.011 4.756 4.888 16,952 +0.04(+0.83%)
May 02, 2023 4.853 4.879 4.756 4.848 33,665 +0.05(+0.99%)
May 01, 2023 4.835 4.835 4.756 4.800 18,332 -0.04(-0.73%)
Apr 28, 2023 4.818 4.835 4.712 4.835 28,301 +0.02(+0.36%)
Apr 27, 2023 4.826 4.835 4.712 4.818 12,552 +0.10(+2.05%)
Apr 26, 2023 4.747 4.835 4.673 4.721 21,583 -0.12(-2.54%)
Apr 25, 2023 5.064 5.160 4.651 4.844 23,905 -0.22(-4.34%)
Apr 24, 2023 5.310 5.409 5.064 5.064 21,424 -0.31(-5.81%)
Apr 21, 2023 5.345 5.494 5.345 5.376 16,225 +0.04(+0.74%)
Apr 20, 2023 5.495 5.495 5.275 5.336 13,574 -0.22(-3.96%)
Apr 19, 2023 5.714 5.714 5.547 5.556 10,172 -0.11(-2.02%)
Apr 18, 2023 5.890 5.890 5.626 5.670 10,421 -0.13(-2.20%)
Apr 17, 2023 5.706 5.798 5.460 5.798 9,683 +0.12(+2.09%)
Apr 14, 2023 5.837 5.908 5.644 5.679 7,650 -0.15(-2.52%)
Apr 13, 2023 6.054 6.054 5.714 5.826 30,174 -0.13(-2.16%)
Apr 12, 2023 5.982 6.171 5.917 5.955 12,446 -0.07(-1.12%)
Apr 11, 2023 6.092 6.110 5.978 6.022 11,899 -0.03(-0.44%)
Apr 10, 2023 5.873 6.092 5.873 6.048 9,872 +0.02(+0.29%)
Apr 06, 2023 5.987 6.062 5.978 6.031 4,356 +0.05(+0.88%)
Apr 05, 2023 6.101 6.101 5.934 5.978 7,995 -0.12(-1.98%)
Apr 04, 2023 6.066 6.286 6.066 6.099 5,251 +0.02(+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.