Skip to main content

Fat Brands Inc (NQ: FAT )

5.150 -0.190 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.181 7.308 7.064 7.084 6,808 -0.18(-2.42%)
Apr 30, 2024 7.201 7.288 7.157 7.259 3,749 +0.13(+1.79%)
Apr 29, 2024 7.084 7.308 7.064 7.131 5,047 +0.05(+0.67%)
Apr 26, 2024 7.308 7.308 7.025 7.084 6,554 -0.22(-3.07%)
Apr 25, 2024 7.259 7.308 7.015 7.308 16,703 +0.08(+1.08%)
Apr 24, 2024 7.347 7.347 7.171 7.230 10,738 -0.08(-1.07%)
Apr 23, 2024 7.025 7.308 6.966 7.308 28,801 +0.26(+3.66%)
Apr 22, 2024 7.123 7.123 6.859 7.050 2,449 +0.00(+0.07%)
Apr 19, 2024 7.084 7.084 6.821 7.045 5,489 +0.18(+2.55%)
Apr 18, 2024 7.035 7.064 6.821 6.869 9,998 -0.05(-0.70%)
Apr 17, 2024 6.947 6.942 6.869 6.918 4,621 +0.08(+1.14%)
Apr 16, 2024 6.830 6.986 6.830 6.840 6,896 -0.01(-0.14%)
Apr 15, 2024 6.811 6.957 6.791 6.850 5,534 -0.10(-1.40%)
Apr 12, 2024 7.064 7.064 6.850 6.947 5,950 -0.12(-1.66%)
Apr 11, 2024 7.201 7.297 7.054 7.064 10,239 -0.19(-2.68%)
Apr 10, 2024 7.356 7.454 7.210 7.259 9,154 -0.08(-1.06%)
Apr 09, 2024 7.249 7.707 7.104 7.337 8,279 +0.10(+1.35%)
Apr 08, 2024 7.327 7.619 7.236 7.239 10,042 -0.07(-0.93%)
Apr 05, 2024 7.308 7.610 7.210 7.308 37,814 +0.00(+0.00%)
Apr 04, 2024 7.181 7.461 7.162 7.308 17,113 +0.08(+1.08%)
Apr 03, 2024 7.171 7.388 7.171 7.230 7,778 -0.00(-0.07%)
Apr 02, 2024 7.317 7.456 7.103 7.235 16,878 -0.04(-0.60%)
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.