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)

0.5000 -0.0290 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.5452 0.6000 0.5413 0.5847 314,463 +0.03(+6.29%)
Nov 28, 2025 0.5380 0.5800 0.5300 0.5501 189,401 +0.02(+3.13%)
Nov 26, 2025 0.5500 0.5798 0.5000 0.5334 352,531 -0.03(-4.51%)
Nov 25, 2025 0.4800 0.5600 0.4502 0.5586 1,087,057 +0.06(+12.55%)
Nov 24, 2025 0.4500 0.5000 0.3705 0.4963 1,724,446 +0.05(+10.78%)
Nov 21, 2025 0.7990 0.8000 0.3555 0.4480 3,085,111 -0.30(-40.01%)
Nov 20, 2025 1.080 1.089 0.7075 0.7468 400,539 -0.28(-27.50%)
Nov 19, 2025 1.070 1.105 1.024 1.030 228,683 -0.05(-4.63%)
Nov 18, 2025 1.250 1.270 1.070 1.080 159,134 -0.20(-15.62%)
Nov 17, 2025 1.360 1.400 1.250 1.280 73,420 -0.08(-5.88%)
Nov 14, 2025 1.310 1.401 1.310 1.360 52,728 +0.01(+0.74%)
Nov 13, 2025 1.430 1.450 1.315 1.350 174,893 -0.07(-4.93%)
Nov 12, 2025 1.510 1.520 1.410 1.420 118,527 -0.10(-6.58%)
Nov 11, 2025 1.510 1.550 1.460 1.520 121,035 +0.00(+0.00%)
Nov 10, 2025 1.450 1.530 1.440 1.520 82,989 +0.07(+4.83%)
Nov 07, 2025 1.510 1.510 1.400 1.450 86,879 -0.05(-3.33%)
Nov 06, 2025 1.680 1.736 1.500 1.500 129,902 -0.19(-11.24%)
Nov 05, 2025 1.750 1.830 1.680 1.690 72,241 -0.06(-3.43%)
Nov 04, 2025 1.790 1.800 1.740 1.750 170,526 -0.04(-2.23%)
Nov 03, 2025 1.800 1.800 1.730 1.790 32,093 +0.02(+1.13%)
Oct 31, 2025 1.770 1.790 1.720 1.770 56,048 +0.00(+0.00%)
Oct 30, 2025 1.790 1.870 1.750 1.770 58,121 -0.02(-1.12%)
Oct 29, 2025 1.890 1.900 1.740 1.790 59,965 -0.10(-5.29%)
Oct 28, 2025 1.890 1.906 1.810 1.890 88,333 -0.01(-0.26%)
Oct 27, 2025 1.900 1.970 1.860 1.895 48,411 -0.00(-0.26%)
Oct 24, 2025 1.910 1.920 1.820 1.900 18,835 +0.02(+1.06%)
Oct 23, 2025 1.880 1.990 1.810 1.880 76,787 -0.08(-4.08%)
Oct 22, 2025 1.960 2.000 1.650 1.960 253,362 +0.01(+0.51%)
Oct 21, 2025 1.970 1.990 1.950 1.950 17,596 -0.03(-1.56%)
Oct 20, 2025 2.010 2.050 1.960 1.981 56,460 +0.02(+1.07%)
Oct 17, 2025 2.020 2.025 1.900 1.960 22,680 -0.04(-2.00%)
Oct 16, 2025 2.090 2.090 1.980 2.000 36,896 -0.07(-3.38%)
Oct 15, 2025 2.030 2.100 2.030 2.070 43,843 +0.05(+2.73%)
Oct 14, 2025 1.990 2.080 1.979 2.015 102,197 +0.04(+2.28%)
Oct 13, 2025 2.000 2.000 1.940 1.970 39,353 -0.00(-0.25%)
Oct 10, 2025 2.030 2.070 1.940 1.975 104,630 -0.08(-3.89%)
Oct 09, 2025 2.080 2.080 2.020 2.055 45,610 -0.02(-1.20%)
Oct 08, 2025 2.060 2.085 2.045 2.080 35,637 +0.02(+0.97%)
Oct 07, 2025 2.030 2.060 2.020 2.060 64,503 +0.03(+1.48%)
Oct 06, 2025 2.000 2.030 1.960 2.030 85,228 +0.04(+2.01%)
Oct 03, 2025 1.920 2.000 1.920 1.990 66,481 +0.07(+3.65%)
Oct 02, 2025 1.940 1.940 1.890 1.920 24,707 +0.02(+1.05%)
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.