U.S. markets closed

FAT Brands Inc. (FAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.31-0.19 (-1.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202110.5610.5610.2510.3110.316,240
Sep 20, 202110.7510.7510.1410.5010.5028,700
Sep 17, 202110.6010.889.8410.1010.1056,700
Sep 16, 202111.9211.9210.4410.6110.6115,500
Sep 15, 202110.5010.8810.4010.6510.6512,900
Sep 14, 202111.0411.2310.3510.3910.3916,000
Sep 13, 202111.5711.7510.9210.9210.9217,600
Sep 10, 202111.4511.5911.2611.4011.408,600
Sep 09, 202111.2811.6811.2811.4411.4410,300
Sep 08, 202111.9712.0611.2811.3911.3930,300
Sep 07, 202111.8012.1011.6311.8411.8424,000
Sep 03, 202111.9312.3011.6011.7511.7542,400
Sep 02, 202111.9012.4811.5512.0712.0730,500
Sep 02, 20210.13 Dividend
Sep 01, 202112.6012.7711.5711.9011.7762,700
Aug 31, 202111.9612.3711.6112.0811.9521,500
Aug 30, 202111.4812.2511.3712.1011.9730,000
Aug 27, 202110.3911.5310.3911.4411.32163,000
Aug 26, 202110.7711.5010.5411.1411.0257,200
Aug 25, 202110.2610.9510.0010.9110.7918,500
Aug 24, 20219.9510.499.9510.1710.0614,400
Aug 23, 20219.8610.109.8010.019.9013,900
Aug 20, 20219.7910.089.709.939.829,400
Aug 19, 20219.8210.279.619.839.7216,300
Aug 18, 20219.6710.169.6610.039.9221,400
Aug 17, 202110.2310.338.789.639.5254,000
Aug 16, 202110.4810.4810.1610.2210.1113,200
Aug 13, 202110.4910.5510.3210.4110.3012,600
Aug 12, 202110.8610.8610.2010.5710.4512,100
Aug 11, 202110.9911.1210.7510.8610.7411,800
Aug 10, 202110.6410.9810.6410.9610.8411,400
Aug 09, 202110.3410.8710.1210.6910.5715,100
Aug 06, 202110.7810.9810.2010.5210.4137,600
Aug 05, 202110.6510.9910.2010.9910.8767,700
Aug 04, 202110.9311.1710.6510.6510.5310,900
Aug 03, 202111.1711.1710.6711.1110.9920,500
Aug 02, 202111.5211.5211.0011.2211.1023,700
Jul 30, 202111.5211.7411.2011.5611.4310,800
Jul 29, 202111.7511.8911.5011.6211.4916,300
Jul 28, 202111.6211.7111.4111.7111.5811,700
Jul 27, 202111.4011.6511.0511.6511.5221,700
Jul 26, 202111.7311.8611.2011.5611.4322,100
Jul 23, 202111.1211.6511.0111.6511.5216,400
Jul 22, 202111.4711.4710.8411.1110.9920,600
Jul 21, 202111.3711.6711.3511.5011.378,600
Jul 20, 202110.9111.5010.8911.3511.2316,300
Jul 19, 202110.9011.0110.6010.9510.8326,600
Jul 16, 202111.1911.3610.8711.0210.9033,200
Jul 15, 202111.1711.6310.9311.2011.0828,300
Jul 14, 202112.3412.3511.2711.2711.1554,000
Jul 13, 202112.6712.7612.1412.3112.1828,600
Jul 12, 202112.6312.7112.2612.6912.5523,500
Jul 09, 202112.7712.7712.5012.6112.4720,000
Jul 08, 202112.1212.7712.0012.7112.5727,800
Jul 07, 202113.4613.5712.3512.3612.2251,500
Jul 06, 202113.5013.6413.3013.4513.3045,100
Jul 02, 202114.1814.3013.5513.5513.4044,700
Jul 01, 202114.6014.6913.8214.1413.9958,600
Jun 30, 202114.6014.7214.3914.5914.4345,000
Jun 29, 202115.3815.4714.5014.7314.5778,100
Jun 28, 202114.8515.9913.9415.0414.88285,500
Jun 25, 202113.5513.5513.1013.3213.1737,700
Jun 24, 202113.3113.5713.0413.3413.1954,000
Jun 23, 202113.0013.3512.9113.3213.1746,400
Jun 22, 202113.1613.2612.9013.0312.8964,800
Jun 21, 202112.4013.2412.2213.0512.9153,700
Jun 18, 202112.4512.4512.1412.2512.1220,200
Jun 17, 202112.2012.4912.0112.4112.2734,400
Jun 16, 202112.1712.5211.9912.3312.2077,900
Jun 15, 202112.9012.9112.0712.2012.0770,100
Jun 14, 202112.6012.9112.5412.9112.7749,100
Jun 11, 202112.3012.5912.1512.5412.4067,900
Jun 11, 20210.13 Dividend
Jun 10, 202112.2912.2911.8012.2611.9970,300
Jun 09, 202111.8512.3711.7612.3712.1192,800
Jun 08, 202111.6011.8111.5111.7411.4931,500
Jun 07, 202111.3811.6011.2511.6011.3555,500
Jun 04, 202111.2311.3410.7911.3411.1034,900
Jun 03, 202110.6911.0910.5410.7810.5520,400
Jun 02, 202110.5210.9010.5210.8910.6619,300
Jun 01, 202110.1510.7410.0510.5510.3253,400
May 28, 202110.9411.069.9010.159.93116,500
May 27, 202110.8210.8510.1810.4210.2031,800
May 26, 202110.0810.7410.0110.6910.4640,100
May 25, 202110.1510.6010.0010.089.8645,500
May 24, 202110.3910.8010.0610.119.8914,400
May 21, 202110.1710.5010.0910.3710.1517,900
May 20, 202110.1610.259.9710.169.9411,300
May 19, 202110.3210.449.8610.2710.0529,900
May 18, 20219.6810.409.5710.4010.1862,200
May 17, 20219.399.659.159.659.4417,000
May 14, 20219.419.499.059.289.0824,000
May 13, 20219.199.339.059.289.0837,400
May 12, 20219.389.448.939.108.9119,300
May 11, 20219.739.749.469.569.3625,400
May 10, 20219.409.759.389.739.5253,800
May 07, 20219.499.499.279.449.2413,000
May 06, 20219.599.599.359.569.3622,200
May 05, 20219.739.749.489.589.3714,700
May 04, 20219.889.889.429.759.5428,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...