Skip to main content

Fat Brands Inc (NQ: FAT )

5.285 +0.065 (+1.25%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.310 5.400 5.080 5.220 27,738 -0.06(-1.14%)
Jul 16, 2024 4.920 5.400 4.920 5.280 20,148 +0.03(+0.57%)
Jul 15, 2024 5.300 5.440 5.210 5.250 13,023 -0.04(-0.76%)
Jul 12, 2024 4.980 5.720 4.929 5.290 103,534 +0.44(+9.07%)
Jul 11, 2024 4.820 4.960 4.800 4.850 48,988 +0.05(+1.04%)
Jul 10, 2024 4.880 4.880 4.766 4.800 10,925 -0.04(-0.83%)
Jul 09, 2024 4.850 4.870 4.750 4.840 14,288 +0.08(+1.68%)
Jul 08, 2024 4.750 4.950 4.750 4.760 9,454 +0.05(+1.06%)
Jul 05, 2024 4.570 4.764 4.570 4.710 11,576 +0.15(+3.29%)
Jul 03, 2024 4.730 4.807 4.510 4.560 15,416 -0.19(-4.00%)
Jul 02, 2024 5.000 5.000 4.706 4.750 22,383 -0.25(-5.00%)
Jul 01, 2024 5.080 5.220 4.950 5.000 17,804 -0.13(-2.53%)
Jun 28, 2024 4.990 5.220 4.990 5.130 25,207 +0.08(+1.58%)
Jun 27, 2024 5.080 5.080 4.980 5.050 35,307 +0.04(+0.80%)
Jun 26, 2024 5.210 5.213 5.010 5.010 6,727 -0.10(-1.96%)
Jun 25, 2024 5.150 5.267 5.000 5.110 16,777 -0.04(-0.78%)
Jun 24, 2024 5.322 5.430 5.000 5.150 39,687 -0.19(-3.56%)
Jun 21, 2024 5.410 5.436 5.260 5.340 4,717 +0.00(+0.00%)
Jun 20, 2024 5.210 5.490 5.210 5.340 27,608 +0.09(+1.71%)
Jun 18, 2024 5.270 5.310 5.250 5.250 13,679 -0.03(-0.57%)
Jun 17, 2024 5.270 5.361 5.160 5.280 13,218 -0.08(-1.49%)
Jun 14, 2024 5.270 5.380 5.270 5.360 5,250 +0.02(+0.28%)
Jun 13, 2024 5.250 5.390 5.250 5.345 16,302 +0.02(+0.47%)
Jun 12, 2024 5.330 5.389 5.180 5.320 9,778 +0.09(+1.72%)
Jun 11, 2024 5.250 5.250 5.130 5.230 23,089 -0.02(-0.38%)
Jun 10, 2024 5.440 5.470 5.110 5.250 57,604 -0.42(-7.41%)
Jun 07, 2024 5.640 5.740 5.600 5.670 14,506 -0.04(-0.70%)
Jun 06, 2024 5.740 5.972 5.650 5.710 16,770 -0.04(-0.70%)
Jun 05, 2024 5.840 5.981 5.650 5.750 14,078 -0.02(-0.35%)
Jun 04, 2024 5.840 5.990 5.770 5.770 20,603 -0.12(-2.04%)
Jun 03, 2024 5.950 6.000 5.760 5.890 57,690 +0.00(+0.00%)
May 31, 2024 6.080 6.080 5.750 5.890 34,156 -0.08(-1.34%)
May 30, 2024 5.530 6.070 5.530 5.970 39,563 +0.38(+6.80%)
May 29, 2024 5.270 5.660 5.270 5.590 11,186 +0.22(+4.10%)
May 28, 2024 5.280 5.480 5.260 5.370 31,945 +0.11(+2.09%)
May 24, 2024 5.180 5.260 5.066 5.260 31,088 +0.11(+2.14%)
May 23, 2024 5.260 5.260 5.080 5.150 18,874 +0.02(+0.39%)
May 22, 2024 5.190 5.330 5.110 5.130 39,409 -0.06(-1.16%)
May 21, 2024 5.410 5.410 5.160 5.190 44,628 -0.23(-4.24%)
May 20, 2024 5.500 5.550 5.385 5.420 36,161 -0.00(-0.09%)
May 17, 2024 5.420 5.540 5.379 5.425 32,649 -0.02(-0.28%)
May 16, 2024 5.500 5.605 5.260 5.440 69,436 -0.08(-1.45%)
May 15, 2024 5.560 5.590 5.450 5.520 34,632 -0.01(-0.18%)
May 14, 2024 5.510 5.610 5.350 5.530 35,138 +0.21(+3.95%)
May 13, 2024 5.525 5.525 5.179 5.320 193,687 +0.04(+0.74%)
May 10, 2024 7.308 7.551 5.242 5.281 434,228 -2.03(-27.73%)
May 09, 2024 7.298 7.393 7.113 7.308 20,271 +0.05(+0.74%)
May 08, 2024 7.405 7.571 7.015 7.254 15,534 -0.10(-1.39%)
May 07, 2024 7.327 7.532 7.214 7.356 14,289 +0.11(+1.48%)
May 06, 2024 7.259 7.332 7.171 7.249 9,672 +0.08(+1.09%)
May 03, 2024 7.118 7.230 7.118 7.171 3,411 -0.03(-0.41%)
May 02, 2024 7.025 7.220 6.967 7.201 9,670 +0.12(+1.65%)
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.