Fat Brands Inc (NQ: FAT )

7.570 -0.040 (-0.53%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.740 6.044 5.404 5.552 56,217 -0.13(-2.31%)
Jan 28, 2021 5.330 5.740 5.248 5.683 67,361 +0.40(+7.61%)
Jan 27, 2021 5.240 5.329 5.150 5.281 33,216 -0.02(-0.31%)
Jan 26, 2021 5.256 5.297 4.937 5.297 34,040 +0.07(+1.41%)
Jan 25, 2021 5.289 5.314 5.068 5.224 35,661 -0.02(-0.31%)
Jan 22, 2021 5.289 5.289 5.158 5.240 14,633 -0.04(-0.78%)
Jan 21, 2021 5.330 5.330 5.202 5.281 26,861 -0.06(-1.08%)
Jan 20, 2021 5.322 5.379 5.166 5.338 20,005 +0.06(+1.09%)
Jan 19, 2021 5.388 5.388 5.166 5.281 35,505 -0.07(-1.23%)
Jan 15, 2021 5.363 5.379 5.244 5.347 23,292 +0.01(+0.15%)
Jan 14, 2021 5.338 5.363 5.125 5.338 26,249 +0.08(+1.56%)
Jan 13, 2021 5.347 5.363 5.166 5.256 37,158 +0.16(+3.22%)
Jan 12, 2021 4.994 5.215 4.899 5.092 36,469 +0.05(+0.98%)
Jan 11, 2021 5.002 5.043 4.789 5.043 22,488 +0.02(+0.49%)
Jan 08, 2021 5.076 5.099 4.953 5.019 23,657 -0.10(-1.92%)
Jan 07, 2021 5.084 5.215 4.863 5.117 101,609 +0.06(+1.13%)
Jan 06, 2021 5.010 5.183 4.887 5.060 56,528 +0.06(+1.15%)
Jan 05, 2021 4.551 5.051 4.510 5.002 108,871 +0.36(+7.77%)
Jan 04, 2021 4.838 5.215 4.518 4.641 55,019 -0.24(-4.87%)
Dec 31, 2020 4.879 4.879 4.879 59,759 +0.03(+0.68%)
Dec 30, 2020 5.027 5.060 4.732 4.846 59,759 -0.07(-1.34%)
Dec 29, 2020 5.297 5.330 4.715 4.912 66,479 -0.34(-6.41%)
Dec 28, 2020 5.248 5.438 4.994 5.248 235,173 +0.46(+9.59%)
Dec 24, 2020 4.752 5.740 4.528 4.789 549,984 -1.24(-20.54%)
Dec 23, 2020 6.158 6.158 5.855 6.027 45,229 -0.13(-2.13%)
Dec 22, 2020 6.240 6.240 5.806 6.158 60,545 -0.16(-2.47%)
Dec 21, 2020 6.068 6.618 5.994 6.314 137,572 +0.11(+1.72%)
Dec 18, 2020 6.068 6.224 5.789 6.208 97,192 -0.05(-0.79%)
Dec 17, 2020 6.224 6.298 6.011 6.257 70,504 -0.05(-0.78%)
Dec 16, 2020 6.060 6.306 5.956 6.306 89,935 +0.21(+3.50%)
Dec 15, 2020 6.142 6.232 5.953 6.093 133,602 -0.28(-4.38%)
Dec 14, 2020 6.150 6.642 6.126 6.372 296,724 -0.10(-1.52%)
Dec 11, 2020 7.069 9.192 5.904 6.470 5,076,440 +1.40(+27.73%)
Dec 10, 2020 5.006 5.080 4.986 5.065 4,890 -0.04(-0.77%)
Dec 09, 2020 4.969 5.363 4.969 5.105 44,645 -0.05(-1.03%)
Dec 08, 2020 5.224 5.224 4.969 5.158 10,594 -0.01(-0.16%)
Dec 07, 2020 4.830 5.166 4.830 5.166 25,812 +0.18(+3.62%)
Dec 04, 2020 4.797 5.043 4.748 4.986 24,389 +0.04(+0.83%)
Dec 03, 2020 5.060 5.060 4.920 4.945 13,894 -0.07(-1.47%)
Dec 02, 2020 5.267 5.267 4.682 5.019 14,777 +0.30(+6.43%)
Dec 01, 2020 4.947 5.142 4.633 4.715 60,423 -0.28(-5.58%)
Nov 30, 2020 5.149 5.446 4.887 4.994 25,584 -0.20(-3.94%)
Nov 27, 2020 5.634 5.672 5.043 5.199 20,243 -0.31(-5.60%)
Nov 25, 2020 5.256 5.523 5.232 5.507 34,511 +0.14(+2.54%)
Nov 24, 2020 4.920 5.453 4.770 5.371 84,173 +0.45(+9.17%)
Nov 23, 2020 4.764 5.108 4.702 4.920 77,341 +0.25(+5.26%)
Nov 20, 2020 4.568 4.793 4.568 4.674 8,170 +0.06(+1.33%)
Nov 19, 2020 4.629 4.879 4.510 4.613 52,065 +0.01(+0.27%)
Nov 18, 2020 4.584 4.756 4.559 4.600 12,053 +0.07(+1.45%)
Nov 17, 2020 4.617 4.674 4.518 4.535 16,686 -0.02(-0.54%)
Nov 16, 2020 4.592 4.756 4.551 4.559 13,553 -0.02(-0.54%)
Nov 13, 2020 4.543 4.584 4.531 4.584 5,487 +0.07(+1.64%)
Nov 12, 2020 4.518 4.756 4.494 4.510 16,272 -0.01(-0.18%)
Nov 11, 2020 4.781 4.789 4.322 4.518 35,316 -0.43(-8.62%)
Nov 10, 2020 4.666 5.051 4.436 4.945 33,299 +0.35(+7.68%)
Nov 09, 2020 4.879 4.879 4.428 4.592 35,625 +0.00(+0.00%)
Nov 06, 2020 4.682 4.682 4.551 4.592 7,804 +0.04(+0.90%)
Nov 05, 2020 4.535 4.666 4.477 4.551 15,714 +0.06(+1.28%)
Nov 04, 2020 4.510 4.510 4.409 4.494 4,393 +0.07(+1.48%)
Nov 03, 2020 4.190 4.539 4.190 4.428 8,668 -0.13(-2.75%)
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.