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. - Common Stock (NQ:FAT)

0.1626 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 0.1626 0 -0.05(-22.57%)
Feb 02, 2026 0.2429 0.2439 0.1530 0.2100 7,624,269 -0.08(-28.21%)
Jan 30, 2026 0.3901 0.4723 0.2577 0.2925 187,644,064 +0.07(+32.71%)
Jan 29, 2026 0.2600 0.2646 0.2204 0.2204 15,886,549 -0.03(-13.23%)
Jan 28, 2026 0.2400 0.2900 0.2241 0.2540 2,991,106 -0.01(-2.31%)
Jan 27, 2026 0.2832 0.3000 0.1757 0.2600 3,153,620 -0.13(-33.67%)
Jan 26, 2026 0.4100 0.4100 0.3900 0.3920 86,958 +0.00(+0.51%)
Jan 23, 2026 0.4000 0.4081 0.3899 0.3900 110,109 +0.01(+1.83%)
Jan 22, 2026 0.3980 0.4010 0.3753 0.3830 104,753 +0.02(+5.57%)
Jan 21, 2026 0.3754 0.3910 0.3628 0.3628 57,226 -0.01(-3.36%)
Jan 20, 2026 0.3900 0.3970 0.3751 0.3754 71,100 -0.01(-3.79%)
Jan 16, 2026 0.4100 0.4300 0.3650 0.3902 247,345 -0.02(-5.98%)
Jan 15, 2026 0.4348 0.4399 0.4091 0.4150 180,247 -0.02(-5.47%)
Jan 14, 2026 0.3888 0.4500 0.3870 0.4390 262,613 +0.05(+13.44%)
Jan 13, 2026 0.4020 0.4200 0.3805 0.3870 297,246 -0.01(-1.53%)
Jan 12, 2026 0.3820 0.5449 0.3800 0.3930 3,770,547 +0.02(+5.16%)
Jan 09, 2026 0.3900 0.4000 0.3650 0.3737 133,606 +0.00(+0.19%)
Jan 08, 2026 0.4050 0.4100 0.3650 0.3730 133,342 -0.03(-6.28%)
Jan 07, 2026 0.3829 0.4100 0.3500 0.3980 338,916 +0.05(+13.71%)
Jan 06, 2026 0.3690 0.3760 0.3500 0.3500 116,820 -0.00(-0.57%)
Jan 05, 2026 0.3590 0.3750 0.3473 0.3520 112,859 +0.01(+3.23%)
Jan 02, 2026 0.3640 0.3711 0.3313 0.3410 128,384 +0.03(+8.39%)
Dec 31, 2025 0.3500 0.3520 0.3100 0.3146 184,723 -0.00(-1.38%)
Dec 30, 2025 0.3488 0.3542 0.3075 0.3190 248,205 -0.02(-6.83%)
Dec 29, 2025 0.3600 0.3788 0.3400 0.3424 285,007 -0.02(-6.32%)
Dec 26, 2025 0.4097 0.4180 0.3630 0.3655 128,477 -0.03(-7.19%)
Dec 24, 2025 0.3955 0.4116 0.3938 0.3938 57,859 -0.00(-0.98%)
Dec 23, 2025 0.4200 0.4300 0.3955 0.3977 168,997 -0.02(-4.63%)
Dec 22, 2025 0.4400 0.4400 0.4100 0.4170 176,514 -0.01(-1.65%)
Dec 19, 2025 0.4500 0.4500 0.4240 0.4240 105,385 -0.02(-3.68%)
Dec 18, 2025 0.4500 0.4500 0.4252 0.4402 84,495 +0.01(+1.43%)
Dec 17, 2025 0.4500 0.4590 0.4300 0.4340 94,075 +0.01(+3.33%)
Dec 16, 2025 0.4198 0.4344 0.4175 0.4200 126,780 -0.01(-1.39%)
Dec 15, 2025 0.4600 0.4997 0.4200 0.4259 228,757 -0.02(-5.36%)
Dec 12, 2025 0.4666 0.4810 0.4427 0.4500 239,141 -0.03(-6.44%)
Dec 11, 2025 0.4800 0.4865 0.4600 0.4810 227,511 -0.00(-0.27%)
Dec 10, 2025 0.4889 0.4980 0.4670 0.4823 233,788 +0.01(+1.26%)
Dec 09, 2025 0.4660 0.4999 0.4655 0.4763 332,416 -0.01(-2.40%)
Dec 08, 2025 0.5188 0.5561 0.4655 0.4880 708,963 -0.05(-9.29%)
Dec 05, 2025 0.4982 0.6500 0.4950 0.5380 3,743,676 +0.04(+7.60%)
Dec 04, 2025 0.5200 0.5487 0.4970 0.5000 277,926 -0.03(-5.48%)
Dec 03, 2025 0.6220 0.6400 0.4912 0.5290 609,953 -0.09(-15.20%)
Dec 02, 2025 0.5800 0.6475 0.5731 0.6238 394,417 +0.04(+6.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.