Fat Brands Inc (NQ: FAT )

4.710 +0.100 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12,003 -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%)
Sep 03, 2024 5.100 5.120 5.010 5.025 12,883 -0.02(-0.50%)
Aug 30, 2024 5.250 5.250 5.040 5.050 21,728 -0.20(-3.81%)
Aug 29, 2024 5.210 5.250 5.159 5.250 12,214 +0.10(+1.94%)
Aug 28, 2024 5.250 5.250 5.140 5.150 18,339 -0.10(-1.90%)
Aug 27, 2024 5.240 5.250 5.221 5.250 5,080 +0.03(+0.57%)
Aug 26, 2024 5.260 5.260 5.220 5.220 17,279 -0.04(-0.76%)
Aug 23, 2024 5.280 5.450 5.250 5.260 42,149 -0.04(-0.75%)
Aug 22, 2024 5.220 5.384 5.220 5.300 11,504 +0.00(+0.00%)
Aug 21, 2024 5.350 5.430 5.220 5.300 20,192 +0.00(+0.00%)
Aug 20, 2024 5.240 5.540 5.220 5.300 20,158 +0.08(+1.53%)
Aug 19, 2024 5.350 5.350 5.150 5.220 22,880 +0.02(+0.38%)
Aug 16, 2024 5.170 5.250 5.140 5.200 23,597 +0.05(+0.97%)
Aug 15, 2024 5.330 5.451 5.090 5.150 92,084 -0.23(-4.28%)
Aug 14, 2024 5.214 5.429 5.185 5.380 69,151 +0.20(+3.84%)
Aug 13, 2024 5.214 5.429 5.166 5.181 31,598 -0.11(-2.01%)
Aug 12, 2024 5.273 5.351 5.162 5.287 16,564 +0.01(+0.28%)
Aug 09, 2024 5.156 5.273 5.019 5.273 9,476 +0.05(+0.93%)
Aug 08, 2024 5.273 5.273 5.166 5.224 7,171 -0.10(-1.83%)
Aug 07, 2024 5.107 5.361 5.097 5.322 16,998 +0.19(+3.61%)
Aug 06, 2024 5.068 5.156 5.045 5.136 5,094 -0.03(-0.57%)
Aug 05, 2024 4.980 5.166 4.980 5.166 18,557 -0.01(-0.19%)
Aug 02, 2024 5.263 5.292 5.022 5.175 89,755 -0.14(-2.57%)
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.