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 (%)
Mar 31, 2023 6.286 6.286 6.193 6.198 3,902 -0.04(-0.70%)
Mar 30, 2023 6.154 6.317 6.154 6.242 3,288 +0.10(+1.57%)
Mar 29, 2023 6.084 6.374 6.066 6.145 5,365 +0.06(+1.01%)
Mar 28, 2023 6.277 6.334 6.075 6.084 7,954 -0.16(-2.54%)
Mar 27, 2023 6.356 6.488 6.154 6.242 8,742 -0.13(-2.07%)
Mar 24, 2023 6.497 6.585 6.330 6.374 10,649 +0.04(+0.55%)
Mar 23, 2023 6.295 6.591 6.295 6.339 3,642 -0.01(-0.14%)
Mar 22, 2023 6.391 6.717 6.307 6.347 16,336 -0.08(-1.23%)
Mar 21, 2023 6.426 6.708 6.356 6.426 4,613 -0.09(-1.35%)
Mar 20, 2023 6.532 6.655 6.413 6.514 4,643 +0.02(+0.27%)
Mar 17, 2023 6.585 6.690 6.426 6.497 8,549 -0.09(-1.34%)
Mar 16, 2023 6.374 6.593 6.374 6.585 10,383 -0.08(-1.19%)
Mar 15, 2023 6.444 6.804 6.444 6.664 11,970 +0.07(+1.07%)
Mar 14, 2023 6.840 6.840 6.541 6.593 10,094 +0.02(+0.27%)
Mar 13, 2023 6.593 6.892 6.540 6.576 16,197 -0.32(-4.59%)
Mar 10, 2023 6.602 6.910 6.593 6.892 11,608 +0.22(+3.29%)
Mar 09, 2023 6.923 6.923 6.620 6.673 11,143 -0.19(-2.82%)
Mar 08, 2023 6.796 6.901 6.703 6.866 9,947 +0.17(+2.49%)
Mar 07, 2023 6.831 6.831 6.664 6.699 10,551 -0.15(-2.18%)
Mar 06, 2023 6.611 6.945 6.391 6.848 22,430 +0.02(+0.32%)
Mar 03, 2023 6.840 6.901 6.605 6.826 50,961 +0.48(+7.55%)
Mar 02, 2023 6.625 6.627 6.312 6.347 10,145 -0.13(-2.04%)
Mar 01, 2023 6.479 6.589 6.462 6.479 6,789 +0.07(+1.03%)
Feb 28, 2023 6.462 6.576 6.251 6.413 22,085 -0.29(-4.33%)
Feb 27, 2023 6.470 6.787 6.356 6.703 16,838 +0.23(+3.60%)
Feb 24, 2023 6.400 6.672 6.400 6.470 4,329 -0.05(-0.81%)
Feb 23, 2023 6.901 6.910 6.009 6.523 15,960 -0.17(-2.50%)
Feb 22, 2023 6.813 6.813 6.656 6.690 14,019 -0.08(-1.17%)
Feb 21, 2023 6.743 6.823 6.690 6.769 4,192 -0.03(-0.39%)
Feb 17, 2023 6.690 6.857 6.690 6.796 8,584 -0.02(-0.26%)
Feb 16, 2023 6.725 6.813 6.698 6.813 7,815 +0.18(+2.65%)
Feb 15, 2023 6.567 6.866 6.567 6.637 10,885 +0.09(+1.34%)
Feb 14, 2023 6.488 6.936 6.473 6.550 32,434 -0.27(-3.99%)
Feb 13, 2023 6.813 6.831 6.580 6.822 31,854 +0.09(+1.28%)
Feb 10, 2023 6.364 6.839 6.252 6.736 52,581 +0.50(+8.03%)
Feb 09, 2023 6.477 6.477 6.088 6.235 21,110 -0.28(-4.24%)
Feb 08, 2023 6.572 6.693 6.485 6.511 16,521 -0.05(-0.72%)
Feb 07, 2023 6.468 6.559 6.347 6.559 12,298 +0.10(+1.54%)
Feb 06, 2023 6.485 6.485 6.200 6.459 12,611 +0.33(+5.35%)
Feb 03, 2023 6.014 6.237 6.014 6.131 6,165 -0.01(-0.12%)
Feb 02, 2023 6.002 6.260 5.699 6.139 29,968 +0.14(+2.28%)
Feb 01, 2023 5.898 6.045 5.816 6.002 21,219 +0.22(+3.81%)
Jan 31, 2023 5.734 5.826 5.708 5.781 5,406 +0.05(+0.83%)
Jan 30, 2023 5.889 5.915 5.717 5.734 14,233 -0.13(-2.21%)
Jan 27, 2023 6.010 6.010 5.777 5.864 9,522 -0.15(-2.44%)
Jan 26, 2023 6.045 6.045 5.794 6.010 10,378 +0.00(+0.01%)
Jan 25, 2023 5.950 6.023 5.794 6.010 6,545 -0.06(-1.01%)
Jan 24, 2023 5.656 6.092 5.656 6.071 17,040 +0.41(+7.26%)
Jan 23, 2023 5.656 5.850 5.648 5.660 9,414 +0.01(+0.20%)
Jan 20, 2023 5.656 5.778 5.578 5.649 18,181 +0.03(+0.48%)
Jan 19, 2023 5.613 5.691 5.570 5.622 3,814 -0.08(-1.36%)
Jan 18, 2023 5.829 5.829 5.665 5.699 3,546 -0.02(-0.30%)
Jan 17, 2023 5.561 5.786 5.406 5.717 20,553 +0.24(+4.33%)
Jan 13, 2023 5.630 5.630 5.363 5.479 39,632 -0.12(-2.08%)
Jan 12, 2023 5.734 5.734 5.490 5.596 10,923 -0.14(-2.41%)
Jan 11, 2023 5.743 5.760 5.596 5.734 12,860 +0.14(+2.47%)
Jan 10, 2023 5.484 5.613 5.345 5.596 9,152 +0.16(+3.02%)
Jan 09, 2023 5.345 5.492 5.203 5.432 16,434 +0.34(+6.61%)
Jan 06, 2023 4.965 5.095 4.870 5.095 20,030 +0.13(+2.61%)
Jan 05, 2023 4.896 4.965 4.577 4.965 12,189 +0.07(+1.41%)
Jan 04, 2023 4.490 4.935 4.490 4.896 31,533 +0.32(+6.98%)
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.