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 (%)
Jun 29, 2018 5.478 5.529 5.478 5.529 3,300 +0.07(+1.33%)
Jun 28, 2018 5.485 5.548 5.456 5.456 18,818 -0.01(-0.13%)
Jun 27, 2018 5.456 5.570 5.456 5.463 9,348 +0.12(+2.18%)
Jun 26, 2018 5.602 5.602 5.325 5.347 13,323 -0.26(-4.67%)
Jun 25, 2018 5.747 5.820 5.514 5.609 5,190 -0.21(-3.62%)
Jun 22, 2018 5.536 5.820 5.303 5.820 15,721 +0.30(+5.40%)
Jun 21, 2018 5.762 5.762 5.456 5.522 16,768 -0.27(-4.73%)
Jun 20, 2018 5.674 5.805 5.674 5.796 9,573 +0.08(+1.48%)
Jun 19, 2018 5.696 5.798 5.682 5.711 9,338 -0.07(-1.26%)
Jun 18, 2018 5.762 5.784 5.682 5.784 17,117 +0.04(+0.63%)
Jun 15, 2018 5.762 5.536 5.747 18,899 +0.21(+3.81%)
Jun 14, 2018 5.769 5.877 5.420 5.536 51,746 -0.29(-4.99%)
Jun 13, 2018 5.340 5.827 5.340 5.827 5,549 +0.40(+7.37%)
Jun 12, 2018 5.311 5.442 5.311 5.427 7,293 -0.01(-0.27%)
Jun 11, 2018 5.194 5.442 5.183 5.442 23,596 +0.26(+4.96%)
Jun 08, 2018 5.267 5.271 5.116 5.185 3,890 -0.08(-1.56%)
Jun 07, 2018 4.911 5.267 4.911 5.267 48,761 +0.35(+7.10%)
Jun 06, 2018 5.056 5.056 4.918 4.918 16,787 -0.13(-2.60%)
Jun 05, 2018 5.056 5.056 4.980 5.049 4,265 -0.01(-0.14%)
Jun 04, 2018 5.056 5.056 4.980 5.056 10,423 +0.03(+0.58%)
Jun 01, 2018 5.311 5.456 4.983 5.027 21,648 +0.01(+0.15%)
May 31, 2018 5.056 5.087 5.020 5.020 3,340 -0.05(-1.00%)
May 30, 2018 5.056 5.179 5.056 5.071 12,437 +0.01(+0.29%)
May 29, 2018 5.311 5.311 5.056 5.056 17,930 +0.01(+0.21%)
May 25, 2018 5.045 5.045 5.045 0 -0.02(-0.32%)
May 24, 2018 5.082 5.200 5.061 5.061 996 -0.00(-0.10%)
May 23, 2018 5.107 5.107 4.991 5.066 9,168 -0.11(-2.16%)
May 22, 2018 5.058 5.245 5.058 5.178 12,188 +0.14(+2.87%)
May 21, 2018 4.980 5.044 4.980 5.034 3,264 -0.12(-2.41%)
May 18, 2018 4.976 5.158 4.845 5.158 3,924 +0.07(+1.43%)
May 17, 2018 5.071 5.092 4.986 5.085 6,622 +0.26(+5.43%)
May 16, 2018 5.042 5.274 4.816 4.823 35,740 -0.15(-3.07%)
May 15, 2018 4.719 5.085 4.706 4.976 29,436 +0.26(+5.56%)
May 14, 2018 4.591 4.879 4.591 4.714 32,649 +0.07(+1.41%)
May 11, 2018 4.474 4.712 4.474 4.649 7,806 +0.20(+4.41%)
May 10, 2018 4.801 4.851 4.438 4.452 37,325 -0.49(-9.87%)
May 09, 2018 4.452 4.961 4.430 4.940 23,578 +0.57(+13.17%)
May 08, 2018 4.059 4.729 4.038 4.365 57,104 +0.23(+5.45%)
May 07, 2018 4.074 4.139 4.038 4.139 20,853 +0.10(+2.52%)
May 04, 2018 4.223 4.256 4.038 4.038 8,187 -0.12(-2.97%)
May 03, 2018 4.125 4.256 4.067 4.161 7,145 +0.08(+2.00%)
May 02, 2018 4.161 4.161 4.075 4.080 8,090 -0.08(-1.96%)
May 01, 2018 4.219 4.256 4.147 4.161 9,914 -0.02(-0.52%)
Apr 30, 2018 4.270 4.300 4.183 4.183 9,531 +0.00(+0.00%)
Apr 27, 2018 4.336 4.336 4.183 4.183 16,143 -0.16(-3.69%)
Apr 26, 2018 4.067 4.343 4.067 4.343 8,056 +0.28(+6.99%)
Apr 25, 2018 4.292 4.292 4.030 4.059 19,065 -0.24(-5.58%)
Apr 24, 2018 4.700 4.700 4.212 4.299 15,263 -0.29(-6.34%)
Apr 23, 2018 4.547 4.590 4.547 4.590 1,734 -0.01(-0.16%)
Apr 20, 2018 4.598 4.678 4.520 4.598 4,637 +0.15(+3.44%)
Apr 19, 2018 4.546 4.546 4.445 4.445 1,168 -0.07(-1.46%)
Apr 18, 2018 4.621 4.656 4.438 4.511 8,717 +0.07(+1.53%)
Apr 17, 2018 4.445 4.503 4.438 4.443 6,093 -0.10(-2.29%)
Apr 16, 2018 4.380 4.708 4.380 4.547 5,725 +0.25(+5.75%)
Apr 13, 2018 4.329 4.329 4.074 4.299 26,807 -0.06(-1.37%)
Apr 12, 2018 4.561 4.561 4.256 4.359 26,921 -0.24(-5.19%)
Apr 11, 2018 4.583 4.873 4.256 4.598 43,234 +0.01(+0.32%)
Apr 10, 2018 4.685 4.763 4.583 4.583 4,916 -0.09(-2.02%)
Apr 09, 2018 4.729 4.729 4.678 4.678 3,415 -0.06(-1.23%)
Apr 06, 2018 4.925 4.932 4.656 4.736 6,932 -0.13(-2.69%)
Apr 05, 2018 4.845 5.005 4.845 4.867 3,705 +0.15(+3.24%)
Apr 04, 2018 4.598 5.114 4.598 4.714 9,778 +0.16(+3.51%)
Apr 03, 2018 4.714 5.175 4.554 4.554 5,539 -0.23(-4.86%)
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.