Stock Quote

Fat Brands Inc (NQ: FAT )

7.690 +0.185 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 7.570 7.630 7.300 7.505 8,410 +0.09(+1.28%)
Sep 30, 2022 7.351 7.470 7.351 7.410 3,743 +0.11(+1.49%)
Sep 29, 2022 7.460 7.600 7.199 7.301 3,281 -0.25(-3.29%)
Sep 28, 2022 7.260 7.560 7.260 7.550 3,208 +0.20(+2.72%)
Sep 27, 2022 7.700 7.700 7.260 7.350 5,573 -0.35(-4.57%)
Sep 26, 2022 8.010 8.010 7.510 7.702 18,229 -0.28(-3.49%)
Sep 23, 2022 8.340 8.420 7.910 7.980 6,305 -0.57(-6.67%)
Sep 22, 2022 8.500 8.740 8.500 8.550 8,808 -0.04(-0.52%)
Sep 21, 2022 8.580 8.690 8.320 8.595 3,457 +0.10(+1.12%)
Sep 20, 2022 8.500 8.500 8.430 8.500 2,799 -0.01(-0.12%)
Sep 19, 2022 8.450 8.510 8.300 8.510 3,499 -0.08(-0.93%)
Sep 16, 2022 8.760 8.760 8.464 8.590 7,240 -0.17(-1.94%)
Sep 15, 2022 8.460 8.760 8.460 8.760 3,231 +0.24(+2.82%)
Sep 14, 2022 8.700 8.700 8.500 8.520 4,778 -0.09(-1.05%)
Sep 13, 2022 8.690 8.690 8.521 8.610 2,941 +0.01(+0.12%)
Sep 12, 2022 8.740 8.740 8.520 8.600 7,461 -0.09(-1.04%)
Sep 09, 2022 8.520 8.717 8.520 8.690 5,514 +0.28(+3.33%)
Sep 08, 2022 8.390 8.590 8.240 8.410 3,070 +0.10(+1.20%)
Sep 07, 2022 8.470 8.710 8.310 8.310 12,941 -0.27(-3.15%)
Sep 06, 2022 8.690 8.750 8.493 8.580 4,162 -0.17(-1.94%)
Sep 02, 2022 8.745 8.834 8.460 8.750 7,667 +0.20(+2.34%)
Sep 01, 2022 8.550 9.018 8.380 8.550 9,171 +0.08(+0.94%)
Aug 31, 2022 8.350 8.560 8.290 8.470 7,654 +0.04(+0.47%)
Aug 30, 2022 8.750 8.750 8.160 8.430 8,917 -0.20(-2.32%)
Aug 29, 2022 8.800 8.800 8.180 8.630 14,549 -0.04(-0.46%)
Aug 26, 2022 8.900 9.110 8.670 8.670 9,409 -0.25(-2.80%)
Aug 25, 2022 8.920 9.034 8.800 8.920 4,324 -0.08(-0.89%)
Aug 24, 2022 8.730 9.000 8.730 9.000 6,366 +0.09(+0.99%)
Aug 23, 2022 8.810 8.960 8.715 8.912 5,874 -0.03(-0.38%)
Aug 22, 2022 8.600 8.990 8.450 8.946 9,336 +0.18(+2.06%)
Aug 19, 2022 8.760 8.835 8.651 8.765 4,642 -0.10(-1.18%)
Aug 18, 2022 8.800 8.884 8.650 8.870 11,631 -0.04(-0.43%)
Aug 17, 2022 9.060 9.200 8.760 8.908 9,761 -0.26(-2.85%)
Aug 16, 2022 9.280 9.530 9.000 9.170 15,117 -0.38(-3.98%)
Aug 15, 2022 9.800 9.804 9.200 9.550 28,266 -0.35(-3.54%)
Aug 12, 2022 9.510 9.950 9.493 9.900 34,477 +0.28(+2.91%)
Aug 11, 2022 9.630 9.661 9.250 9.620 21,898 +0.17(+1.80%)
Aug 10, 2022 9.510 9.661 9.190 9.450 12,881 -0.03(-0.32%)
Aug 09, 2022 9.660 9.690 9.251 9.480 34,485 -0.20(-2.07%)
Aug 08, 2022 9.990 10.00 9.480 9.680 41,567 +0.08(+0.83%)
Aug 05, 2022 8.870 9.739 8.857 9.600 59,416 +0.71(+7.99%)
Aug 04, 2022 8.910 8.910 8.720 8.890 8,021 +0.03(+0.36%)
Aug 03, 2022 8.930 8.960 8.630 8.858 12,367 +0.01(+0.15%)
Aug 02, 2022 8.790 9.017 8.700 8.845 12,440 -0.05(-0.62%)
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.