FAT - FAT Brands Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20194.81004.95014.70004.70004.70002,443
Oct 16, 20195.00005.15004.81004.90004.90004,000
Oct 15, 20195.00005.15004.90104.90104.90103,200
Oct 14, 20195.04005.49004.79105.06005.06005,100
Oct 11, 20194.98004.98004.82504.95004.95002,300
Oct 10, 20195.08005.08005.08005.08005.0800300
Oct 09, 20195.11005.11004.78105.11005.11003,800
Oct 08, 20194.89005.71104.78805.14405.144015,500
Oct 07, 20195.01005.01004.68004.68004.68002,700
Oct 04, 20194.90006.21004.90004.98004.98003,600
Oct 03, 20195.09005.10004.59904.86004.860017,700
Oct 02, 20195.32005.32005.10005.18105.18101,100
Oct 01, 20195.11005.34105.11005.34105.3410800
Sep 30, 20195.12005.12005.07005.07005.07009,700
Sep 27, 20195.08005.25004.97005.20005.20006,800
Sep 26, 20195.00005.51004.96005.10005.100019,500
Sep 25, 20194.97005.36004.97005.04005.04004,300
Sep 24, 20195.35005.69005.03505.07005.070011,500
Sep 23, 20194.60005.27504.60005.25005.250013,100
Sep 20, 20194.57005.30004.57005.22005.22009,000
Sep 19, 20194.66304.96604.60004.95004.95007,600
Sep 18, 20194.72004.72004.60004.62304.62301,000
Sep 17, 20194.59004.82004.34004.75004.750012,200
Sep 16, 20194.52504.66004.50004.51504.51502,200
Sep 13, 20194.47604.72004.47604.60204.60205,400
Sep 12, 20194.26004.55004.20004.52604.526011,300
Sep 11, 20194.07004.25003.98004.15004.15004,000
Sep 10, 20193.93504.47003.85004.10404.104023,000
Sep 09, 20193.92703.93903.69003.77003.77009,700
Sep 06, 20193.86003.88203.72003.86003.86005,100
Sep 05, 20193.90003.90003.65003.86003.86004,600
Sep 04, 20193.85003.85003.65003.84003.84006,100
Sep 03, 20193.75003.88903.64003.75003.75001,900
Aug 30, 20193.80003.97903.65503.94003.94002,900
Aug 29, 20193.75003.80003.61003.74503.74505,900
Aug 28, 20193.76003.85003.63003.85003.85003,800
Aug 27, 20193.73004.00003.62003.75003.750017,800
Aug 26, 20193.87403.87403.73903.73903.73903,500
Aug 23, 20193.91003.91003.90003.90003.9000900
Aug 22, 20193.89003.90003.83503.83503.83501,500
Aug 21, 20193.67003.97003.67003.97003.97004,600
Aug 20, 20193.83003.83003.63003.63003.63001,800
Aug 19, 20193.73003.81903.60003.76903.76909,600
Aug 16, 20193.92003.92003.60103.60103.601022,800
Aug 15, 20193.75003.99803.73103.90003.90009,200
Aug 14, 20193.80203.80203.75003.75003.75009,900
Aug 13, 20193.67003.80003.67003.67003.670011,700
Aug 12, 20193.73603.85003.70003.71003.71008,300
Aug 09, 20193.79003.79003.73003.73003.73001,800
Aug 08, 20193.86003.87003.70003.73003.73002,000
Aug 07, 20193.75003.91403.71903.85003.85001,100
Aug 06, 20193.88003.93903.70003.70003.70003,600
Aug 05, 20193.80003.95003.60003.82003.82008,000
Aug 02, 20193.77003.89003.70003.71003.71006,500
Aug 01, 20193.97004.28303.76003.90003.900020,800
Jul 31, 20193.85003.95903.79003.79003.79002,800
Jul 30, 20193.85003.96003.70003.81103.81103,500
Jul 29, 20193.80003.94403.70003.70003.70002,900
Jul 26, 20193.77003.91003.70003.91003.91005,700
Jul 25, 20193.90003.98003.51003.90003.90004,800
Jul 24, 20193.74003.97103.74003.97103.97104,100
Jul 23, 20193.97003.97003.58003.82803.82803,500
Jul 22, 20193.92003.98003.85003.90003.90002,700
Jul 19, 20193.93203.93203.90003.90003.90003,500
Jul 18, 20193.95003.99003.90003.90003.90003,800
Jul 17, 20193.98003.98003.95003.95003.95001,700
Jul 16, 20193.90004.01003.90004.01004.01005,500
Jul 15, 20194.13004.13003.90003.98803.98807,100
Jul 12, 20194.00004.04003.62003.90003.900015,600
Jul 11, 20193.99004.00003.93003.95103.95106,600
Jul 10, 20193.75003.99003.74003.91003.910015,800
Jul 09, 20193.90004.10003.82003.94003.940031,400
Jul 08, 20194.39504.48903.94003.96003.960023,300
Jul 05, 20194.39004.39004.09204.09204.09203,500
Jul 03, 20194.08004.08004.01004.08004.08002,200
Jul 02, 20194.15004.15004.00004.09804.09803,500
Jul 01, 20194.09004.31904.09004.10004.10004,200
Jun 28, 20194.23004.35004.06004.11004.11002,700
Jun 27, 20194.30004.40003.91004.30004.30006,200
Jun 26, 20194.31004.46804.21004.30004.300022,200
Jun 25, 20194.22304.25004.10104.10104.10103,000
Jun 24, 20194.11004.22404.11004.22404.22401,400
Jun 21, 20194.31004.31004.30004.30004.30004,000
Jun 20, 20194.41004.41904.41004.41904.4190500
Jun 19, 20194.29004.50004.29004.42004.42002,500
Jun 18, 20194.68004.76004.25004.42004.420010,000
Jun 17, 20194.24004.80004.13004.48404.484014,600
Jun 14, 20194.04004.16004.00004.15004.150012,700
Jun 13, 20194.06004.20004.01004.10304.10307,800
Jun 12, 20194.00004.37003.97003.99003.990011,800
Jun 11, 20194.00004.00003.90003.96003.96006,700
Jun 10, 20194.16004.16003.90004.10004.10005,400
Jun 07, 20194.28004.32003.86004.07004.07007,600
Jun 06, 20194.25004.25004.00004.16804.16806,200
Jun 05, 20194.23004.41704.01004.19004.190012,400
Jun 04, 20194.40004.41404.01204.33704.33703,100
Jun 03, 20194.40004.40004.09004.31304.31303,400
May 31, 20194.60004.60004.40004.51004.51002,600
May 30, 20194.75004.75004.68004.73004.73001,800
May 29, 20194.70004.79104.70004.75004.75001,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...