Fat Brands Inc (NQ: FAT )

6.749 -0.041 (-0.61%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.960 6.960 6.690 6.790 8,223 -0.17(-2.44%)
Jan 26, 2023 7.000 7.000 6.710 6.960 8,962 +0.00(+0.01%)
Jan 25, 2023 6.890 6.975 6.710 6.959 5,652 -0.07(-1.01%)
Jan 24, 2023 6.550 7.055 6.550 7.030 14,715 +0.48(+7.26%)
Jan 23, 2023 6.550 6.774 6.540 6.554 8,130 +0.01(+0.20%)
Jan 20, 2023 6.550 6.691 6.460 6.541 15,701 +0.03(+0.48%)
Jan 19, 2023 6.500 6.590 6.450 6.510 3,294 -0.09(-1.36%)
Jan 18, 2023 6.750 6.750 6.560 6.600 3,063 -0.02(-0.30%)
Jan 17, 2023 6.440 6.700 6.260 6.620 17,749 +0.28(+4.33%)
Jan 13, 2023 6.520 6.520 6.210 6.345 34,225 -0.14(-2.08%)
Jan 12, 2023 6.640 6.640 6.358 6.480 9,433 -0.16(-2.41%)
Jan 11, 2023 6.650 6.670 6.480 6.640 11,106 +0.16(+2.47%)
Jan 10, 2023 6.350 6.500 6.190 6.480 7,904 +0.19(+3.02%)
Jan 09, 2023 6.190 6.360 6.025 6.290 14,192 +0.39(+6.61%)
Jan 06, 2023 5.750 5.900 5.640 5.900 17,297 +0.15(+2.61%)
Jan 05, 2023 5.670 5.750 5.300 5.750 10,526 +0.08(+1.41%)
Jan 04, 2023 5.200 5.715 5.200 5.670 27,231 +0.37(+6.98%)
Jan 03, 2023 4.900 5.300 4.900 5.300 16,996 +0.35(+7.14%)
Dec 30, 2022 4.830 5.030 4.730 4.947 15,257 +0.07(+1.37%)
Dec 29, 2022 4.930 5.020 4.760 4.880 21,874 -0.03(-0.61%)
Dec 28, 2022 5.430 5.500 4.910 4.910 41,976 -0.58(-10.56%)
Dec 27, 2022 5.530 5.535 5.415 5.490 7,904 -0.03(-0.55%)
Dec 23, 2022 5.610 5.731 5.500 5.520 11,029 -0.09(-1.60%)
Dec 22, 2022 5.520 5.733 5.520 5.610 5,134 +0.09(+1.63%)
Dec 21, 2022 5.490 5.582 5.410 5.520 23,446 +0.02(+0.36%)
Dec 20, 2022 5.875 5.875 5.410 5.500 17,620 -0.08(-1.43%)
Dec 19, 2022 6.190 6.190 5.560 5.580 11,021 -0.32(-5.42%)
Dec 16, 2022 5.930 6.065 5.760 5.900 20,460 -0.03(-0.51%)
Dec 15, 2022 6.050 6.468 5.850 5.930 20,348 -0.16(-2.63%)
Dec 14, 2022 6.120 6.240 5.980 6.090 11,215 -0.09(-1.46%)
Dec 13, 2022 6.420 6.420 5.610 6.180 82,878 -0.11(-1.75%)
Dec 12, 2022 6.300 6.440 6.132 6.290 12,305 -0.01(-0.16%)
Dec 09, 2022 6.440 6.440 6.140 6.300 8,453 +0.04(+0.64%)
Dec 08, 2022 6.082 6.380 6.075 6.260 9,931 +0.28(+4.68%)
Dec 07, 2022 5.810 6.100 5.810 5.980 15,572 +0.08(+1.36%)
Dec 06, 2022 6.420 6.570 5.800 5.900 25,988 -0.50(-7.81%)
Dec 05, 2022 6.750 6.880 6.400 6.400 14,967 -0.40(-5.88%)
Dec 02, 2022 6.730 7.000 6.730 6.800 12,463 -0.05(-0.73%)
Dec 01, 2022 6.830 6.982 6.735 6.850 10,077 +0.00(+0.00%)
Nov 30, 2022 6.700 6.900 6.700 6.850 6,440 +0.10(+1.48%)
Nov 29, 2022 6.870 7.000 6.580 6.750 6,316 -0.11(-1.60%)
Nov 28, 2022 6.700 6.950 6.680 6.860 3,034 +0.00(+0.07%)
Nov 25, 2022 6.840 6.855 6.720 6.855 659 -0.08(-1.15%)
Nov 23, 2022 6.750 6.959 6.620 6.935 3,429 +0.30(+4.60%)
Nov 22, 2022 6.760 7.000 6.570 6.630 13,774 -0.01(-0.15%)
Nov 21, 2022 6.500 6.974 6.400 6.640 10,417 +0.21(+3.27%)
Nov 18, 2022 6.500 6.500 6.330 6.430 9,401 -0.13(-1.93%)
Nov 17, 2022 6.850 6.850 6.340 6.557 22,171 -0.20(-3.01%)
Nov 16, 2022 7.000 7.120 6.510 6.760 29,121 -0.14(-2.03%)
Nov 15, 2022 7.000 7.398 6.900 6.900 22,866 -0.26(-3.63%)
Nov 14, 2022 7.170 7.690 7.100 7.160 19,240 +0.00(+0.00%)
Nov 11, 2022 7.062 7.258 6.876 7.160 11,857 +0.21(+2.96%)
Nov 10, 2022 6.866 7.062 6.834 6.954 14,767 +0.09(+1.29%)
Nov 09, 2022 6.964 7.091 6.748 6.866 45,708 -0.09(-1.27%)
Nov 08, 2022 7.189 7.277 6.925 6.954 11,336 -0.14(-1.94%)
Nov 07, 2022 7.180 7.328 7.023 7.091 35,994 -0.46(-6.10%)
Nov 04, 2022 7.798 7.988 7.435 7.552 44,355 +0.19(+2.53%)
Nov 03, 2022 7.503 7.641 7.258 7.366 20,235 +0.00(+0.00%)
Nov 02, 2022 7.866 7.915 7.307 7.366 13,379 -0.55(-6.94%)
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.