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)

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 1.940 1.940 1.890 1.920 24,707 +0.02(+1.05%)
Oct 01, 2025 1.940 1.980 1.880 1.900 17,913 -0.05(-2.56%)
Sep 30, 2025 1.990 1.990 1.860 1.950 37,013 +0.03(+1.56%)
Sep 29, 2025 2.010 2.010 1.900 1.920 39,615 -0.04(-2.04%)
Sep 26, 2025 2.000 2.029 1.900 1.960 39,900 -0.05(-2.49%)
Sep 25, 2025 2.010 2.060 1.930 2.010 104,154 -0.02(-0.99%)
Sep 24, 2025 2.260 2.300 2.000 2.030 148,570 -0.27(-11.74%)
Sep 23, 2025 2.090 2.330 1.830 2.300 354,077 +0.27(+13.30%)
Sep 22, 2025 1.960 2.090 1.934 2.030 132,589 +0.12(+6.28%)
Sep 19, 2025 1.910 1.961 1.900 1.910 27,861 -0.02(-1.04%)
Sep 18, 2025 1.900 1.980 1.890 1.930 17,810 +0.02(+1.05%)
Sep 17, 2025 1.960 1.970 1.900 1.910 17,583 -0.03(-1.55%)
Sep 16, 2025 1.940 1.960 1.910 1.940 18,215 +0.01(+0.52%)
Sep 15, 2025 1.900 1.956 1.900 1.930 40,817 +0.03(+1.58%)
Sep 12, 2025 1.950 1.950 1.900 1.900 11,417 -0.06(-3.06%)
Sep 11, 2025 1.920 1.985 1.910 1.960 38,594 +0.05(+2.62%)
Sep 10, 2025 1.890 1.930 1.825 1.910 52,969 +0.02(+1.06%)
Sep 09, 2025 1.870 1.890 1.840 1.890 13,561 +0.02(+1.34%)
Sep 08, 2025 1.880 1.899 1.820 1.865 30,497 -0.01(-0.80%)
Sep 05, 2025 1.840 1.899 1.810 1.880 22,973 +0.05(+2.73%)
Sep 04, 2025 1.890 1.909 1.820 1.830 32,778 -0.02(-1.35%)
Sep 03, 2025 1.910 1.910 1.850 1.855 19,194 -0.03(-1.85%)
Sep 02, 2025 1.810 1.900 1.800 1.890 40,319 +0.08(+4.42%)
Aug 29, 2025 1.800 1.820 1.785 1.810 21,644 +0.01(+0.56%)
Aug 28, 2025 1.800 1.850 1.765 1.800 43,524 -0.01(-0.55%)
Aug 27, 2025 1.830 1.870 1.809 1.810 32,558 -0.01(-0.32%)
Aug 26, 2025 1.900 1.965 1.810 1.816 44,410 -0.06(-3.41%)
Aug 25, 2025 1.830 1.900 1.810 1.880 39,379 +0.01(+0.53%)
Aug 22, 2025 1.750 1.910 1.750 1.870 81,725 +0.11(+6.25%)
Aug 21, 2025 1.800 1.800 1.760 1.760 25,833 -0.02(-1.12%)
Aug 20, 2025 1.850 1.870 1.750 1.780 81,644 -0.07(-3.78%)
Aug 19, 2025 2.020 2.020 1.840 1.850 105,263 -0.16(-7.96%)
Aug 18, 2025 2.010 2.090 1.990 2.010 71,892 +0.04(+2.03%)
Aug 15, 2025 2.040 2.040 1.970 1.970 34,419 -0.04(-1.99%)
Aug 14, 2025 2.060 2.060 1.981 2.010 33,764 -0.04(-1.95%)
Aug 13, 2025 2.020 2.080 1.977 2.050 49,397 +0.07(+3.54%)
Aug 12, 2025 2.050 2.088 1.970 1.980 65,548 -0.04(-1.98%)
Aug 11, 2025 2.070 2.098 1.950 2.020 86,220 -0.01(-0.49%)
Aug 08, 2025 2.180 2.182 2.010 2.030 68,322 -0.02(-0.98%)
Aug 07, 2025 2.100 2.133 2.040 2.050 42,825 -0.01(-0.49%)
Aug 06, 2025 2.120 2.172 2.036 2.060 58,869 -0.03(-1.44%)
Aug 05, 2025 2.160 2.250 2.060 2.090 140,225 -0.04(-1.88%)
Aug 04, 2025 2.240 2.253 2.030 2.130 137,392 -0.08(-3.62%)
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 following
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.