Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Fat Brands Inc (NQ: FAT ) 5.345 UNCHANGED Streaming Delayed Price Updated: 3:37 PM EDT, Jun 13, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2024 6.080 6.080 5.750 5.890 34,156 -0.08(-1.34%) May 30, 2024 5.530 6.070 5.530 5.970 39,563 +0.38(+6.80%) May 29, 2024 5.270 5.660 5.270 5.590 11,186 +0.22(+4.10%) May 28, 2024 5.280 5.480 5.260 5.370 31,945 +0.11(+2.09%) May 24, 2024 5.180 5.260 5.066 5.260 31,088 +0.11(+2.14%) May 23, 2024 5.260 5.260 5.080 5.150 18,874 +0.02(+0.39%) May 22, 2024 5.190 5.330 5.110 5.130 39,409 -0.06(-1.16%) May 21, 2024 5.410 5.410 5.160 5.190 44,628 -0.23(-4.24%) May 20, 2024 5.500 5.550 5.385 5.420 36,161 -0.00(-0.09%) May 17, 2024 5.420 5.540 5.379 5.425 32,649 -0.02(-0.28%) May 16, 2024 5.500 5.605 5.260 5.440 69,436 -0.08(-1.45%) May 15, 2024 5.560 5.590 5.450 5.520 34,632 -0.01(-0.18%) May 14, 2024 5.510 5.610 5.350 5.530 35,138 +0.21(+3.95%) May 13, 2024 5.525 5.525 5.179 5.320 193,687 +0.04(+0.74%) May 10, 2024 7.308 7.551 5.242 5.281 434,228 -2.03(-27.73%) May 09, 2024 7.298 7.393 7.113 7.308 20,271 +0.05(+0.74%) May 08, 2024 7.405 7.571 7.015 7.254 15,534 -0.10(-1.39%) May 07, 2024 7.327 7.532 7.214 7.356 14,289 +0.11(+1.48%) May 06, 2024 7.259 7.332 7.171 7.249 9,672 +0.08(+1.09%) May 03, 2024 7.118 7.230 7.118 7.171 3,411 -0.03(-0.41%) May 02, 2024 7.025 7.220 6.967 7.201 9,670 +0.12(+1.65%) 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.