Fat Brands Inc (NQ: FAT )

6.390 USD -0.050 (-0.78%)
Official Closing Price Updated: 4:43 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 6.450 6.450 6.290 6.390 12,011 -0.05(-0.78%)
Jan 21, 2021 6.500 6.500 6.343 6.440 22,027 -0.07(-1.08%)
Jan 20, 2021 6.490 6.560 6.300 6.510 16,405 +0.07(+1.09%)
Jan 19, 2021 6.571 6.571 6.300 6.440 29,115 -0.08(-1.23%)
Jan 15, 2021 6.540 6.560 6.394 6.520 19,100 +0.01(+0.15%)
Jan 14, 2021 6.510 6.540 6.250 6.510 21,525 +0.10(+1.56%)
Jan 13, 2021 6.520 6.540 6.300 6.410 30,471 +0.20(+3.22%)
Jan 12, 2021 6.090 6.360 5.974 6.210 29,906 +0.06(+0.98%)
Jan 11, 2021 6.100 6.150 5.840 6.150 18,441 +0.03(+0.49%)
Jan 08, 2021 6.190 6.218 6.040 6.120 19,400 -0.12(-1.92%)
Jan 07, 2021 6.200 6.360 5.930 6.240 83,322 +0.07(+1.13%)
Jan 06, 2021 6.110 6.320 5.960 6.170 46,355 +0.07(+1.15%)
Jan 05, 2021 5.550 6.160 5.500 6.100 89,277 +0.44(+7.77%)
Jan 04, 2021 5.900 6.360 5.510 5.660 45,117 -0.29(-4.87%)
Dec 31, 2020 5.950 5.950 5.950 49,004 +0.04(+0.68%)
Dec 30, 2020 6.130 6.170 5.770 5.910 49,004 -0.08(-1.34%)
Dec 29, 2020 6.460 6.500 5.750 5.990 54,515 -0.41(-6.41%)
Dec 28, 2020 6.400 6.632 6.090 6.400 192,848 +0.56(+9.59%)
Dec 24, 2020 5.795 7.000 5.522 5.840 451,000 -1.51(-20.54%)
Dec 23, 2020 7.510 7.510 7.140 7.350 37,089 -0.16(-2.13%)
Dec 22, 2020 7.610 7.610 7.080 7.510 49,649 -0.19(-2.47%)
Dec 21, 2020 7.400 8.070 7.310 7.700 112,813 +0.13(+1.72%)
Dec 18, 2020 7.400 7.590 7.060 7.570 79,700 -0.06(-0.79%)
Dec 17, 2020 7.590 7.680 7.330 7.630 57,815 -0.06(-0.78%)
Dec 16, 2020 7.390 7.690 7.263 7.690 73,749 +0.26(+3.50%)
Dec 15, 2020 7.490 7.600 7.260 7.430 109,557 -0.34(-4.38%)
Dec 14, 2020 7.500 8.100 7.470 7.770 243,321 -0.12(-1.52%)
Dec 11, 2020 8.620 11.21 7.200 7.890 4,162,800 +1.71(+27.73%)
Dec 10, 2020 6.105 6.195 6.080 6.177 4,010 -0.05(-0.77%)
Dec 09, 2020 6.060 6.540 6.060 6.225 36,610 -0.07(-1.03%)
Dec 08, 2020 6.370 6.370 6.060 6.290 8,688 -0.01(-0.16%)
Dec 07, 2020 5.890 6.300 5.890 6.300 21,167 +0.22(+3.62%)
Dec 04, 2020 5.850 6.150 5.790 6.080 20,000 +0.05(+0.83%)
Dec 03, 2020 6.170 6.170 6.000 6.030 11,394 -0.09(-1.47%)
Dec 02, 2020 6.423 6.423 5.710 6.120 12,118 +0.37(+6.43%)
Dec 01, 2020 6.033 6.270 5.650 5.750 49,549 -0.34(-5.58%)
Nov 30, 2020 6.279 6.641 5.960 6.090 20,980 -0.25(-3.94%)
Nov 27, 2020 6.870 6.917 6.150 6.340 16,600 -0.38(-5.60%)
Nov 25, 2020 6.410 6.735 6.380 6.716 28,300 +0.17(+2.54%)
Nov 24, 2020 6.000 6.650 5.817 6.550 69,024 +0.55(+9.17%)
Nov 23, 2020 5.810 6.229 5.734 6.000 63,422 +0.30(+5.26%)
Nov 20, 2020 5.570 5.845 5.570 5.700 6,700 +0.08(+1.33%)
Nov 19, 2020 5.645 5.950 5.500 5.625 42,695 +0.01(+0.27%)
Nov 18, 2020 5.590 5.800 5.560 5.610 9,884 +0.08(+1.45%)
Nov 17, 2020 5.630 5.700 5.510 5.530 13,683 -0.03(-0.54%)
Nov 16, 2020 5.600 5.800 5.550 5.560 11,114 -0.03(-0.54%)
Nov 13, 2020 5.540 5.590 5.525 5.590 4,500 +0.09(+1.64%)
Nov 12, 2020 5.510 5.800 5.480 5.500 13,344 -0.01(-0.18%)
Nov 11, 2020 5.830 5.840 5.270 5.510 28,960 -0.52(-8.62%)
Nov 10, 2020 5.690 6.160 5.410 6.030 27,306 +0.43(+7.68%)
Nov 09, 2020 5.950 5.950 5.400 5.600 29,214 +0.00(+0.00%)
Nov 06, 2020 5.710 5.710 5.550 5.600 6,400 +0.05(+0.90%)
Nov 05, 2020 5.530 5.690 5.460 5.550 12,886 +0.07(+1.28%)
Nov 04, 2020 5.500 5.500 5.376 5.480 3,603 +0.08(+1.48%)
Nov 03, 2020 5.110 5.535 5.110 5.400 7,108 -0.15(-2.75%)
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.