NasdaqCM - Delayed Quote USD

FAT Brands Inc. (FAT)

2.7500
-0.1300
(-4.51%)
At close: May 9 at 4:00:00 PM EDT
2.7350
-0.02
(-0.55%)
After hours: May 9 at 7:03:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.88002.90002.58002.75002.750057,500
May 8, 20252.90003.00002.75602.88002.880038,400
May 7, 20252.73002.80002.65102.80002.800023,100
May 6, 20252.71102.78002.65002.68002.680024,500
May 5, 20252.75002.94002.71502.75002.750027,800
May 2, 20252.92002.92002.56002.84002.840039,400
May 1, 20252.76002.95502.72202.84002.840045,500
Apr 30, 20252.65002.87102.60002.72002.720015,900
Apr 29, 20252.67002.72502.63702.68002.680020,000
Apr 28, 20252.61002.72002.61002.69002.690012,800
Apr 25, 20252.52002.70002.52002.68002.680034,200
Apr 24, 20252.49002.60502.46002.50002.50007,000
Apr 23, 20252.49002.51002.44202.48002.48004,400
Apr 22, 20252.47002.51302.40002.43002.43008,500
Apr 21, 20252.50002.50002.31002.35002.350026,100
Apr 17, 20252.42002.54002.40502.51002.510022,500
Apr 16, 20252.51102.51102.36002.43002.430015,700
Apr 15, 20252.53002.61002.46002.53002.530015,000
Apr 14, 20252.50002.60002.44002.52002.520028,500
Apr 11, 20252.51002.55002.35002.49002.490023,900
Apr 10, 20252.43002.50002.26002.48002.480056,200
Apr 9, 20252.32002.50502.22002.49002.490048,500
Apr 8, 20252.43002.65302.29002.29002.290082,800
Apr 7, 20252.44002.62002.29002.32002.320084,200
Apr 4, 20252.68002.71002.42002.54002.540061,800
Apr 3, 20252.75002.87002.66002.72002.720042,700
Apr 2, 20252.75003.00002.75002.91002.910047,300
Apr 1, 20252.79002.95002.71002.80002.800047,500
Mar 31, 20252.88002.92002.80002.88002.880025,100
Mar 28, 20253.04003.04002.77002.84002.840036,600
Mar 27, 20252.90003.05402.82003.02703.027032,700
Mar 26, 20252.94002.94002.81002.90002.900030,200
Mar 25, 20252.96002.99002.89802.95002.950031,400
Mar 24, 20253.00003.04002.90002.99002.990049,800
Mar 21, 20253.02003.12002.99003.00003.000037,100
Mar 20, 20253.12003.22003.00003.04003.040012,800
Mar 19, 20253.15003.26003.03003.08303.083025,300
Mar 18, 20253.33503.33503.06003.12003.120023,300
Mar 17, 20253.34003.46003.11203.27003.270066,100
Mar 14, 20253.22003.37703.16003.35003.350036,000
Mar 13, 20253.25003.26403.05003.08003.080021,800
Mar 12, 20253.10203.22503.07703.19003.190015,100
Mar 11, 20253.23003.33003.00003.12003.120036,100
Mar 10, 20253.72003.72002.90003.14503.1450104,900
Mar 7, 20253.20003.90003.20003.68003.6800159,300
Mar 6, 20253.16003.34003.15003.20003.200021,100
Mar 5, 20253.17003.22003.12003.15003.150042,800
Mar 4, 20253.34003.40003.05003.22003.220049,500
Mar 3, 20253.40003.45503.30203.35003.350023,300
Feb 28, 20253.44003.44003.27003.29003.290053,800
Feb 27, 20253.53003.73703.39003.43003.430045,900
Feb 26, 20253.47003.54003.45003.46003.460014,600
Feb 25, 20253.44003.48503.27403.47003.470042,000
Feb 24, 20253.49003.51503.38003.40003.400033,100
Feb 21, 20253.61003.61003.48003.50003.500061,900
Feb 20, 20253.76003.79503.58003.60003.600055,500
Feb 19, 20253.82003.88803.72003.76003.760028,900
Feb 18, 20253.80003.88003.70003.88003.880047,700
Feb 14, 20253.89003.97003.67003.75003.750046,700
Feb 13, 20253.75003.98003.61003.94003.940076,500
Feb 12, 20253.88003.95003.69203.71003.710030,500
Feb 11, 20253.94003.94003.79003.84003.840044,200
Feb 10, 20253.86003.98003.83003.90003.900059,800
Feb 7, 20253.66003.85003.65903.80503.805064,400
Feb 6, 20253.58003.66203.46003.61003.610060,400
Feb 5, 20253.74003.74003.56003.58003.580048,200
Feb 4, 20253.89004.01003.63003.65003.6500125,100
Feb 3, 20253.69004.09903.69003.98003.9800112,100
Jan 31, 20253.86003.97503.57103.74003.7400167,100
Jan 30, 2025 1794:1000 Stock Splits
Jan 30, 20253.58003.85903.33003.81003.8100363,000
Jan 29, 20253.35563.43923.26093.27203.2720473,975
Jan 28, 20253.19403.34453.17733.26643.2664180,476
Jan 27, 20253.14383.29433.14383.24413.2441219,586
Jan 24, 20253.22743.26093.15113.23303.2330192,496
Jan 23, 20253.13823.17173.07693.16053.1605143,341
Jan 22, 20253.10483.17733.07133.12713.1271135,088
Jan 21, 20253.09363.14943.08533.11593.1159143,879
Jan 17, 20253.06023.12152.98223.06023.0602143,161
Jan 16, 20253.00453.00452.95432.99332.993327,269
Jan 15, 20252.90973.00452.90972.98442.984427,807
Jan 14, 20252.92082.96542.91532.93762.937635,880
Jan 13, 20252.99893.00222.89302.93202.932030,498
Jan 10, 20252.92642.98722.89862.90972.909744,671
Jan 8, 20252.98223.04352.92642.95432.954320,810
Jan 7, 20253.09363.09362.94873.02683.026838,750
Jan 6, 20253.00453.04352.99333.02683.026893,647
Jan 3, 20252.98223.00452.93762.98772.987726,731
Jan 2, 20253.00453.00452.95992.97942.979419,555
Dec 31, 20242.90412.96542.88182.96542.965449,156
Dec 30, 20242.96542.96542.89862.93762.937664,046
Dec 27, 20243.11593.11592.95432.97102.971033,727
Dec 26, 20243.00453.00452.98102.99332.99339,149
Dec 24, 20242.99672.99892.93372.99892.998910,046
Dec 23, 20242.97103.12322.92642.97102.971021,349
Dec 20, 20243.07133.07132.98223.01003.010031,036
Dec 19, 20243.03793.10652.94872.99892.998923,681
Dec 18, 20243.06583.10202.98772.98772.987753,999
Dec 17, 20243.06583.08532.98223.05463.054628,345
Dec 16, 20243.10483.10483.01563.06803.068019,375
Dec 13, 20243.11593.11592.98773.06023.060220,452
Dec 12, 20243.10423.12153.01003.01563.015617,581
Dec 11, 20243.08813.12713.03793.03793.037928,883
Dec 10, 20243.09363.12603.04353.08253.082515,787
Dec 9, 20243.14943.14943.02123.07693.076936,239
Dec 6, 20242.99333.12152.94873.11043.110427,628
Dec 5, 20243.02123.11092.94312.94312.943147,362
Dec 4, 20243.01563.06022.98223.02123.021237,136
Dec 3, 20242.98773.12152.98773.02123.021235,342
Dec 2, 20243.20513.20512.99893.07693.0769121,274
Nov 29, 20243.07693.16612.94313.04913.049137,495
Nov 27, 20242.99333.07972.95433.02683.026841,441
Nov 26, 20242.99893.02122.89862.98772.987715,967
Nov 25, 20242.93763.03182.93762.96542.965424,578
Nov 22, 20242.95433.03122.94312.96542.965427,448
Nov 21, 20242.91033.08252.91032.99002.990070,325
Nov 20, 20242.91033.02402.89462.94312.943113,993
Nov 19, 20242.92643.03622.88022.90972.909744,132
Nov 18, 20242.90413.00782.84282.92642.926433,548
Nov 15, 20242.97663.00062.89862.94872.948741,621
Nov 14, 20243.19963.19962.99893.06583.065853,999
Nov 13, 20243.08813.20513.01003.17733.177343,953
Nov 12, 20243.03793.14943.03793.11043.110429,960
Nov 11, 20243.09363.12153.02683.04913.049145,926
Nov 8, 20243.04913.09643.02123.04913.049141,621
Nov 7, 20242.98773.04352.90973.02403.024026,192
Nov 6, 20243.02683.04352.95152.99332.993329,960
Nov 5, 20242.97663.03232.93762.95432.954324,398
Nov 4, 20242.94873.03792.93762.96542.965437,495
Nov 1, 20243.06583.06582.84842.95432.954332,471
Oct 31, 20242.88183.10982.79823.00453.004538,930
Oct 30, 20242.93203.14942.91532.97662.9766114,637
Oct 29, 20243.01003.01002.90862.95432.954325,295
Oct 28, 20242.94313.01002.91253.01003.010034,804
Oct 25, 20242.89862.95432.89862.93762.937654,717
Oct 24, 20242.85402.89862.79262.89302.893021,169
Oct 23, 20242.86512.89862.84282.84282.842811,661
Oct 22, 20242.88742.89022.83172.83722.837210,585
Oct 21, 20242.92082.92082.85952.86512.865114,890
Oct 18, 20242.93202.93762.87632.88742.887412,737
Oct 17, 20242.90692.93372.88182.91532.915315,787
Oct 16, 20242.94312.94312.85402.93762.937628,166
Oct 15, 20242.97662.97662.83172.93202.932014,890
Oct 14, 20242.78152.94312.73752.90412.904197,055
Oct 11, 20242.72582.77592.66442.77592.775949,694
Oct 10, 20242.64212.70902.59202.66442.664425,654
Oct 9, 20242.61982.65332.58642.61982.619829,063
Oct 8, 20242.66442.66442.56972.63662.636612,199
Oct 7, 20242.58082.64772.58082.62542.625433,189
Oct 4, 20242.57532.68842.56412.56692.566921,528
Oct 3, 20242.64772.72022.57532.57532.575335,701
Oct 2, 20242.63662.68392.61982.63102.631024,219
Oct 1, 20242.77032.77032.62542.63662.636645,209
Sep 30, 20242.72582.77032.65892.74252.742547,003
Sep 27, 20242.73132.78602.65332.73692.736938,212
Sep 26, 20242.67562.72632.61432.67562.675635,342
Sep 25, 20242.67562.75032.64772.66392.663926,910
Sep 24, 20242.64772.77542.64772.68122.681247,541
Sep 23, 20242.65332.74532.60872.67002.670036,598
Sep 20, 20242.77372.78712.64772.64772.647753,820
Sep 19, 20242.67782.78152.66442.75922.759228,704
Sep 18, 20242.72582.73132.64162.65892.658951,488
Sep 17, 20242.68952.77812.67562.69792.697939,289
Sep 16, 20242.70352.70352.67562.68122.68128,432
Sep 13, 20242.72022.72022.67002.67562.675627,986
Sep 12, 20242.78152.78152.67562.72302.723025,475
Sep 11, 20242.69792.73692.69232.69232.692310,405
Sep 10, 20242.68902.77032.66722.72022.720221,707
Sep 9, 20242.78152.84842.65332.77032.770332,471
Sep 6, 20242.61432.78152.57532.75362.753634,983
Sep 5, 20242.73692.79822.56972.56972.569753,282
Sep 4, 20242.85952.85952.73132.74802.748038,392
Sep 3, 20242.84282.85402.79262.80102.801023,143
Aug 30, 20242.92642.92642.80942.81492.814938,930
Aug 29, 20242.90412.92642.87572.92642.926421,887
Aug 28, 20242.92642.92642.86512.87072.870732,830
Aug 27, 20242.92082.92642.91032.92642.92649,149
Aug 26, 20242.93202.93202.90972.90972.909731,036
Aug 23, 20242.94313.03792.92642.93202.932075,527
Aug 22, 20242.90973.00112.90972.95432.954320,631
Aug 21, 20242.98223.02682.90972.95432.954336,239
Aug 20, 20242.92083.08812.90972.95432.954336,239
Aug 19, 20242.98222.98222.87072.90972.909740,903
Aug 16, 20242.88182.92642.86512.89862.898642,338
Aug 15, 2024 0.078038 Dividend
Aug 15, 20242.97103.03852.83722.87072.8707165,227
Aug 14, 20242.98223.10482.96543.07692.9989120,916
Aug 13, 20242.98223.10482.95432.96322.888155,255
Aug 12, 20243.01563.06022.95213.02402.947328,883
Aug 9, 20242.94873.01562.87073.01562.939116,505
Aug 8, 20243.01563.01562.95432.98772.912012,558
Aug 7, 20242.92083.06582.91533.04352.966329,780
Aug 6, 20242.89862.94872.88572.93762.86318,970
Aug 5, 20242.84842.95432.84842.95432.879432,471
Aug 2, 20243.01003.02682.87242.95992.8848156,975
Aug 1, 20242.93763.06582.90413.03792.960930,498
Jul 31, 20243.08813.12152.88742.92642.852254,717
Jul 30, 20243.07693.11592.97103.00452.928324,937
Jul 29, 20242.92643.17732.92643.13823.0586193,214
Jul 26, 20242.95992.97662.90972.92642.852218,658
Jul 25, 20242.92642.96542.84282.92642.852237,136
Jul 24, 20242.90972.98222.90972.94872.873918,837
Jul 23, 20242.91532.98772.87632.90972.835922,963
Jul 22, 20242.88742.92082.85402.92082.846812,379
Jul 19, 20242.92642.98772.87352.90972.83599,867
Jul 18, 20242.89863.01952.83502.91532.841334,445
Jul 17, 20242.95993.01002.83172.90972.835949,694
Jul 16, 20242.74253.01002.74252.94312.868536,059
Jul 15, 20242.95433.03232.90412.92642.852223,322
Jul 12, 20242.77593.18842.74752.94872.8739185,679
Jul 11, 20242.68672.76482.67562.70352.634987,906
Jul 10, 20242.72022.72022.65662.67562.607719,555
Jul 9, 20242.70352.71462.64772.69792.629525,654
Jul 8, 20242.64772.75922.64772.65332.586017,043
Jul 5, 20242.54742.65552.54742.62542.558820,810
Jul 3, 20242.63662.67952.51392.54182.477327,628
Jul 2, 20242.78712.78712.62322.64772.580640,006
Jul 1, 20242.83172.90972.75922.78712.716431,933
Jun 28, 20242.78152.90972.78152.85952.787045,209
Jun 27, 20242.83172.83172.77592.81492.743563,328
Jun 26, 20242.90582.90582.79262.79262.721812,020
Jun 25, 20242.87072.93592.78712.84842.776130,139
Jun 24, 20242.96663.02682.78712.87072.797971,222
Jun 21, 20243.01563.03012.93202.97662.90118,432
Jun 20, 20242.90413.06022.90412.97662.901149,514
Jun 18, 20242.93762.95992.92642.92642.852224,398
Jun 17, 20242.93762.98832.87632.94312.868523,681
Jun 14, 20242.93762.99892.93762.98772.91209,508
Jun 13, 20242.92643.00452.92642.97942.903829,242
Jun 12, 20242.97103.00392.88742.96542.890217,581
Jun 11, 20242.92642.92642.85952.91532.841341,441
Jun 10, 20243.03233.04912.84842.92642.8522103,334
Jun 7, 20243.14383.19963.12153.16053.080426,013
Jun 6, 20243.19963.32893.14943.18283.102129,960
Jun 5, 20243.25533.33393.14943.20513.123825,295
Jun 4, 20243.25533.33893.21633.21633.134736,956
Jun 3, 20243.31663.34453.21073.28323.1999103,514
May 31, 20243.38913.38913.20513.28323.199961,355
May 30, 20243.08253.38353.08253.32783.243471,042
May 29, 20242.93763.15502.93763.11593.036920,093
May 28, 20242.94313.05462.93202.99332.917457,229
May 24, 20242.88742.93202.82392.93202.857655,793
May 23, 20242.93202.93202.83172.87072.797933,727
May 22, 20242.89302.97102.84842.85952.787070,684
May 21, 20243.01563.01562.87632.89302.819680,012
May 20, 20243.06583.09363.00173.02122.944664,943
May 17, 20243.02123.08812.99833.02402.947358,484
May 16, 20243.06583.12432.93203.03232.9554124,504
May 15, 20243.09923.11593.03793.07692.998962,072
May 14, 20243.07133.12712.98223.08253.004362,969
May 13, 20243.16053.16052.96323.04352.9663338,707
May 10, 20244.18064.32002.99893.02122.9446759,041

Related Tickers

TWNP Twin Hospitality Group Inc.
6.45
+2.30%
 
STKS The ONE Group Hospitality, Inc.
3.8700
+9.94%
 
GTIM Good Times Restaurants Inc.
1.8200
-7.61%
 
RAVE Rave Restaurant Group, Inc.
2.7400
+4.58%
 
NDLS Noodles & Company
0.8480
-0.24%
 
LOCO El Pollo Loco Holdings, Inc.
9.06
+0.55%
 
JACK Jack in the Box Inc.
26.92
-1.10%
 
NATH Nathan's Famous, Inc.
99.06
-2.86%
 
RRGB Red Robin Gourmet Burgers, Inc.
2.7800
-0.71%
 
BLMN Bloomin' Brands, Inc.
7.30
-0.41%