ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fat Brands Inc (NQ: FAT )

5.200 +0.050 (+0.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.37(-6.70%)
Aug 14, 2024 5.350 5.570 5.320 5.520 67,398 +0.20(+3.84%)
Aug 13, 2024 5.350 5.570 5.300 5.316 30,797 -0.11(-2.01%)
Aug 12, 2024 5.410 5.490 5.296 5.425 16,144 +0.01(+0.28%)
Aug 09, 2024 5.290 5.410 5.150 5.410 9,236 +0.05(+0.93%)
Aug 08, 2024 5.410 5.410 5.300 5.360 6,990 -0.10(-1.83%)
Aug 07, 2024 5.240 5.500 5.230 5.460 16,567 +0.19(+3.61%)
Aug 06, 2024 5.200 5.290 5.176 5.270 4,965 -0.03(-0.57%)
Aug 05, 2024 5.110 5.300 5.110 5.300 18,087 -0.01(-0.19%)
Aug 02, 2024 5.400 5.430 5.153 5.310 87,479 -0.14(-2.57%)
Aug 01, 2024 5.270 5.500 5.210 5.450 16,962 +0.20(+3.81%)
Jul 31, 2024 5.540 5.600 5.180 5.250 30,562 -0.14(-2.60%)
Jul 30, 2024 5.520 5.590 5.330 5.390 13,968 -0.24(-4.26%)
Jul 29, 2024 5.250 5.700 5.250 5.630 107,722 +0.38(+7.24%)
Jul 26, 2024 5.310 5.340 5.220 5.250 10,437 +0.00(+0.00%)
Jul 25, 2024 5.250 5.320 5.100 5.250 20,675 -0.04(-0.76%)
Jul 24, 2024 5.220 5.350 5.220 5.290 10,534 +0.07(+1.34%)
Jul 23, 2024 5.230 5.360 5.160 5.220 12,796 -0.02(-0.38%)
Jul 22, 2024 5.180 5.240 5.120 5.240 6,915 +0.02(+0.38%)
Jul 19, 2024 5.250 5.360 5.155 5.220 5,520 -0.01(-0.19%)
Jul 18, 2024 5.200 5.417 5.086 5.230 19,214 +0.01(+0.19%)
Jul 17, 2024 5.310 5.400 5.080 5.220 27,738 -0.06(-1.14%)
Jul 16, 2024 4.920 5.400 4.920 5.280 20,148 +0.03(+0.57%)
Jul 15, 2024 5.300 5.440 5.210 5.250 13,023 -0.04(-0.76%)
Jul 12, 2024 4.980 5.720 4.929 5.290 103,534 +0.44(+9.07%)
Jul 11, 2024 4.820 4.960 4.800 4.850 48,988 +0.05(+1.04%)
Jul 10, 2024 4.880 4.880 4.766 4.800 10,925 -0.04(-0.83%)
Jul 09, 2024 4.850 4.870 4.750 4.840 14,288 +0.08(+1.68%)
Jul 08, 2024 4.750 4.950 4.750 4.760 9,454 +0.05(+1.06%)
Jul 05, 2024 4.570 4.764 4.570 4.710 11,576 +0.15(+3.29%)
Jul 03, 2024 4.730 4.807 4.510 4.560 15,416 -0.19(-4.00%)
Jul 02, 2024 5.000 5.000 4.706 4.750 22,383 -0.25(-5.00%)
Jul 01, 2024 5.080 5.220 4.950 5.000 17,804 -0.13(-2.53%)
Jun 28, 2024 4.990 5.220 4.990 5.130 25,207 +0.08(+1.58%)
Jun 27, 2024 5.080 5.080 4.980 5.050 35,307 +0.04(+0.80%)
Jun 26, 2024 5.210 5.213 5.010 5.010 6,727 -0.10(-1.96%)
Jun 25, 2024 5.150 5.267 5.000 5.110 16,777 -0.04(-0.78%)
Jun 24, 2024 5.322 5.430 5.000 5.150 39,687 -0.19(-3.56%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.