Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FAT Brands Inc. (FAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.66-0.03 (-0.39%)
At close: 04:00PM EDT
7.28 -0.38 (-4.96%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20227.587.817.577.667.668,200
Oct 04, 20227.627.757.487.697.695,700
Oct 03, 20227.577.637.307.517.518,400
Sep 30, 20227.357.477.357.417.413,700
Sep 29, 20227.467.607.207.307.303,300
Sep 28, 20227.267.567.267.557.553,200
Sep 27, 20227.707.707.267.357.355,600
Sep 26, 20228.018.017.517.707.7018,200
Sep 23, 20228.348.427.917.987.986,300
Sep 22, 20228.508.748.508.558.558,800
Sep 21, 20228.588.698.328.608.603,500
Sep 20, 20228.508.508.438.508.502,800
Sep 19, 20228.458.518.308.518.513,500
Sep 16, 20228.768.768.468.598.597,100
Sep 15, 20228.468.768.468.768.763,200
Sep 14, 20228.708.708.508.528.524,800
Sep 13, 20228.698.698.528.618.612,900
Sep 12, 20228.748.748.528.608.607,500
Sep 09, 20228.528.728.528.698.695,500
Sep 08, 20228.398.598.248.418.413,000
Sep 07, 20228.478.718.318.318.3112,900
Sep 06, 20228.698.758.498.588.584,200
Sep 02, 20228.748.838.468.758.757,700
Sep 01, 20228.559.028.388.558.559,200
Aug 31, 20228.358.568.298.478.477,700
Aug 30, 20228.758.758.168.438.438,900
Aug 29, 20228.808.808.188.638.6314,500
Aug 26, 20228.909.118.678.678.679,400
Aug 25, 20228.929.038.808.928.924,300
Aug 24, 20228.739.008.739.009.006,400
Aug 23, 20228.818.968.728.918.915,900
Aug 22, 20228.608.998.458.958.959,300
Aug 19, 20228.768.848.658.778.774,600
Aug 18, 20228.808.898.658.878.8711,600
Aug 17, 20229.069.208.768.918.919,800
Aug 16, 20229.289.539.009.179.1715,100
Aug 15, 20229.809.809.209.559.5528,300
Aug 15, 20220.14 Dividend
Aug 12, 20229.519.959.499.909.7634,100
Aug 11, 20229.639.669.259.629.4821,900
Aug 10, 20229.519.669.199.459.3212,900
Aug 09, 20229.669.699.259.489.3534,400
Aug 08, 20229.9910.009.489.689.5441,600
Aug 05, 20228.879.748.869.609.4659,400
Aug 04, 20228.918.918.728.898.768,000
Aug 03, 20228.938.968.638.868.7312,400
Aug 02, 20228.799.028.708.858.7212,400
Aug 01, 20228.699.258.658.908.7740,700
Jul 29, 20228.998.998.698.808.6822,000
Jul 28, 20228.439.008.439.008.8723,200
Jul 27, 20228.308.538.098.498.376,900
Jul 26, 20228.618.618.478.538.4113,000
Jul 25, 20228.708.708.428.628.508,500
Jul 22, 20228.318.698.308.688.5618,800
Jul 21, 20229.049.048.258.418.2922,200
Jul 20, 20227.668.457.668.298.1744,800
Jul 19, 20227.767.847.727.727.612,500
Jul 18, 20227.717.847.657.707.5914,100
Jul 15, 20227.757.757.557.557.4411,100
Jul 14, 20227.597.727.537.557.442,400
Jul 13, 20227.477.757.477.657.543,200
Jul 12, 20227.557.757.557.657.541,300
Jul 11, 20227.667.767.557.557.442,700
Jul 08, 20227.507.827.497.717.603,100
Jul 07, 20227.727.817.457.557.444,600
Jul 06, 20227.847.847.657.727.612,900
Jul 05, 20227.507.897.507.667.555,200
Jul 01, 20227.607.737.407.507.396,500
Jun 30, 20227.747.747.017.457.3411,200
Jun 29, 20227.817.847.727.757.643,400
Jun 28, 20227.587.957.587.867.7517,900
Jun 27, 20227.287.597.287.587.473,900
Jun 24, 20227.257.357.097.277.179,700
Jun 23, 20227.037.257.037.157.052,700
Jun 22, 20227.177.227.127.167.063,500
Jun 21, 20227.177.196.987.197.095,100
Jun 17, 20227.087.087.007.056.9514,300
Jun 16, 20226.957.146.857.147.0415,800
Jun 15, 20226.357.116.357.046.9430,300
Jun 14, 20226.216.836.216.366.274,200
Jun 13, 20226.606.606.106.116.0228,000
Jun 10, 20226.856.986.736.886.7811,500
Jun 09, 20226.937.116.937.056.954,800
Jun 08, 20227.037.046.516.806.7015,400
Jun 07, 20227.007.206.857.006.9011,100
Jun 06, 20227.007.136.827.127.029,700
Jun 03, 20227.067.236.916.996.9019,600
Jun 02, 20226.907.256.737.076.9713,800
Jun 01, 20227.077.096.656.806.7015,200
May 31, 20226.996.996.616.946.8413,300
May 27, 20226.727.006.466.626.5359,200
May 26, 20226.376.616.006.336.2466,500
May 25, 20225.675.995.625.645.5627,300
May 24, 20225.765.895.505.615.5330,700
May 23, 20225.826.105.765.835.7529,000
May 20, 20225.806.115.805.865.7812,100
May 19, 20226.456.456.006.005.9223,600
May 18, 20226.596.706.366.566.475,300
May 17, 20226.726.726.256.726.6231,800
May 16, 20226.726.896.516.896.7914,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement