Skip to main content

Fat Brands Inc (NQ: FAT )

5.470 +0.045 (+0.83%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 5.470 5.555 5.420 5.470 23,201 +0.04(+0.83%)
Nov 07, 2024 5.360 5.460 5.220 5.425 14,636 +0.05(+1.02%)
Nov 06, 2024 5.430 5.460 5.295 5.370 16,667 +0.07(+1.32%)
Nov 05, 2024 5.340 5.440 5.270 5.300 13,557 -0.02(-0.38%)
Nov 04, 2024 5.290 5.450 5.270 5.320 20,861 +0.02(+0.38%)
Nov 01, 2024 5.500 5.500 5.110 5.300 18,156 -0.09(-1.67%)
Oct 31, 2024 5.170 5.579 5.020 5.390 21,749 +0.05(+0.94%)
Oct 30, 2024 5.260 5.650 5.230 5.340 63,998 +0.04(+0.75%)
Oct 29, 2024 5.400 5.400 5.218 5.300 14,051 -0.10(-1.85%)
Oct 28, 2024 5.280 5.400 5.225 5.400 19,350 +0.13(+2.47%)
Oct 25, 2024 5.200 5.300 5.200 5.270 30,471 +0.08(+1.54%)
Oct 24, 2024 5.120 5.200 5.010 5.190 11,836 +0.09(+1.76%)
Oct 23, 2024 5.140 5.200 5.100 5.100 6,455 +0.01(+0.20%)
Oct 22, 2024 5.180 5.185 5.080 5.090 5,921 -0.05(-0.97%)
Oct 21, 2024 5.240 5.240 5.130 5.140 8,255 -0.04(-0.77%)
Oct 18, 2024 5.260 5.270 5.160 5.180 7,150 -0.05(-0.96%)
Oct 17, 2024 5.215 5.263 5.170 5.230 8,804 -0.04(-0.76%)
Oct 16, 2024 5.280 5.280 5.120 5.270 15,739 +0.01(+0.19%)
Oct 15, 2024 5.340 5.340 5.080 5.260 8,302 +0.05(+0.96%)
Oct 14, 2024 4.990 5.280 4.911 5.210 54,054 +0.23(+4.62%)
Oct 11, 2024 4.890 4.980 4.780 4.980 27,802 +0.20(+4.18%)
Oct 10, 2024 4.740 4.860 4.650 4.780 14,258 +0.08(+1.70%)
Oct 09, 2024 4.700 4.760 4.640 4.700 16,240 -0.03(-0.63%)
Oct 08, 2024 4.780 4.780 4.610 4.730 6,792 +0.02(+0.42%)
Oct 07, 2024 4.630 4.750 4.630 4.710 18,509 +0.10(+2.28%)
Oct 04, 2024 4.620 4.823 4.600 4.605 11,983 -0.02(-0.33%)
Oct 03, 2024 4.750 4.880 4.620 4.620 19,900 -0.10(-2.11%)
Oct 02, 2024 4.730 4.815 4.700 4.720 13,454 -0.01(-0.21%)
Oct 01, 2024 4.970 4.970 4.710 4.730 25,188 -0.19(-3.86%)
Sep 30, 2024 4.890 4.970 4.770 4.920 26,213 +0.01(+0.20%)
Sep 27, 2024 4.900 4.998 4.760 4.910 21,360 +0.11(+2.29%)
Sep 26, 2024 4.800 4.891 4.690 4.800 19,698 +0.02(+0.44%)
Sep 25, 2024 4.800 4.934 4.750 4.779 15,037 -0.03(-0.65%)
Sep 24, 2024 4.750 4.979 4.750 4.810 26,523 +0.02(+0.42%)
Sep 23, 2024 4.760 4.925 4.680 4.790 20,451 +0.04(+0.84%)
Sep 20, 2024 4.980 5.000 4.750 4.750 29,982 -0.20(-4.04%)
Sep 19, 2024 4.800 4.990 4.780 4.950 15,980 +0.18(+3.77%)
Sep 18, 2024 4.890 4.900 4.739 4.770 28,704 -0.07(-1.45%)
Sep 17, 2024 4.820 4.984 4.800 4.840 21,872 +0.03(+0.62%)
Sep 16, 2024 4.850 4.850 4.800 4.810 4,729 +0.01(+0.21%)
Sep 13, 2024 4.880 4.880 4.790 4.800 15,604 -0.08(-1.74%)
Sep 12, 2024 4.990 4.990 4.800 4.885 14,181 +0.05(+1.14%)
Sep 11, 2024 4.840 4.910 4.830 4.830 5,827 -0.05(-1.02%)
Sep 10, 2024 4.824 4.970 4.785 4.880 12,123 -0.09(-1.81%)
Sep 09, 2024 4.990 5.110 4.760 4.970 18,081 +0.03(+0.61%)
Sep 06, 2024 4.690 4.990 4.620 4.940 19,485 +0.33(+7.16%)
Sep 05, 2024 4.910 5.020 4.610 4.610 29,715 -0.32(-6.49%)
Sep 04, 2024 5.130 5.130 4.900 4.930 21,368 -0.10(-1.89%)
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.