Canada markets open in 33 minutes

FAT Brands Inc. (FAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.39+0.13 (+1.79%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20247.217.417.157.397.399,400
May 01, 20247.377.507.257.277.276,600
Apr 30, 20247.397.487.347.457.453,700
Apr 29, 20247.277.507.257.327.324,900
Apr 26, 20247.507.507.217.277.276,400
Apr 25, 20247.457.507.207.507.5016,300
Apr 24, 20247.547.547.367.427.4210,500
Apr 23, 20247.217.507.157.507.5028,100
Apr 22, 20247.317.317.047.247.242,400
Apr 19, 20247.277.277.007.237.235,300
Apr 18, 20247.227.257.007.057.059,700
Apr 17, 20247.137.137.057.107.104,500
Apr 16, 20247.017.177.017.027.026,700
Apr 15, 20246.997.146.977.037.035,400
Apr 12, 20247.257.257.037.137.135,800
Apr 11, 20247.397.497.247.257.2510,000
Apr 10, 20247.557.657.407.457.458,900
Apr 09, 20247.447.917.297.537.538,100
Apr 08, 20247.527.827.437.437.439,800
Apr 05, 20247.507.817.407.507.5036,800
Apr 04, 20247.377.667.357.507.5016,700
Apr 03, 20247.367.587.367.427.427,600
Apr 02, 20247.517.657.297.437.4316,400
Apr 01, 20247.707.737.477.477.4716,500
Mar 28, 20247.707.707.547.607.605,200
Mar 27, 20247.587.747.587.617.612,200
Mar 26, 20247.587.767.587.607.606,900
Mar 25, 20247.607.827.607.627.622,900
Mar 22, 20247.508.007.507.587.5812,800
Mar 21, 20247.417.827.387.547.549,100
Mar 20, 20247.667.717.377.397.398,500
Mar 19, 20247.397.727.247.517.519,200
Mar 18, 20247.347.497.267.317.3118,800
Mar 15, 20247.477.497.157.297.2917,500
Mar 14, 20247.377.377.157.207.207,700
Mar 13, 20247.557.797.057.317.3121,800
Mar 12, 20247.908.047.607.677.6730,300
Mar 11, 20248.068.097.957.967.9619,200
Mar 08, 20248.118.468.108.118.1111,300
Mar 07, 20248.468.508.218.308.306,100
Mar 06, 20248.038.448.038.328.3212,300
Mar 05, 20248.688.727.987.987.9823,700
Mar 04, 20248.698.928.458.838.8318,500
Mar 01, 20249.099.098.718.728.7215,000
Feb 29, 20248.529.138.528.898.8937,100
Feb 28, 20248.689.008.508.698.6914,200
Feb 27, 20248.458.898.458.588.5816,000
Feb 26, 20248.839.028.418.518.5114,900
Feb 23, 20248.088.747.978.738.7319,600
Feb 22, 20248.318.447.547.857.8544,800
Feb 21, 20248.888.887.918.308.3047,300
Feb 20, 20249.059.138.808.808.8015,700
Feb 16, 20249.059.289.009.139.1328,700
Feb 15, 20249.189.209.019.189.1814,500
Feb 14, 20248.959.198.909.199.1919,700
Feb 14, 20240.14 Dividend
Feb 13, 20248.919.298.829.108.9635,000
Feb 12, 20249.219.358.609.209.0643,400
Feb 09, 20249.329.399.149.329.1818,800
Feb 08, 20249.459.459.239.409.2688,100
Feb 07, 20249.179.488.919.329.1868,200
Feb 06, 20248.809.108.539.018.8740,400
Feb 05, 20248.508.708.158.708.5740,400
Feb 02, 20248.488.488.218.478.3422,600
Feb 01, 20247.888.497.888.368.2328,900
Jan 31, 20248.258.257.757.787.6627,900
Jan 30, 20248.258.498.008.188.0539,900
Jan 29, 20247.428.197.428.198.0659,900
Jan 26, 20247.607.607.267.417.3029,000
Jan 25, 20247.317.997.317.637.5169,900
Jan 24, 20247.117.357.017.177.0650,500
Jan 23, 20247.007.196.907.106.9939,700
Jan 22, 20246.637.126.417.006.8938,700
Jan 19, 20246.376.656.356.596.4928,700
Jan 18, 20246.336.426.276.406.307,200
Jan 17, 20246.346.346.206.246.1410,900
Jan 16, 20246.376.436.326.356.259,300
Jan 12, 20246.296.456.246.306.2010,800
Jan 11, 20246.256.346.106.236.1311,400
Jan 10, 20246.296.366.246.256.157,400
Jan 09, 20246.306.376.306.356.252,800
Jan 08, 20246.336.486.266.336.2310,500
Jan 05, 20246.156.356.156.256.1512,700
Jan 04, 20246.146.266.056.266.169,700
Jan 03, 20246.176.206.066.065.974,400
Jan 02, 20245.966.235.966.196.099,800
Dec 29, 20236.056.095.906.065.9737,200
Dec 28, 20236.196.276.016.055.9522,600
Dec 27, 20236.266.356.236.236.137,400
Dec 26, 20236.366.436.216.346.2413,500
Dec 22, 20236.186.396.186.326.2232,700
Dec 21, 20236.276.556.236.266.169,300
Dec 20, 20236.556.586.396.466.3617,700
Dec 19, 20236.516.516.186.506.4032,000
Dec 18, 20236.306.506.256.406.3044,200
Dec 15, 20236.016.285.986.186.0834,900
Dec 14, 20235.906.015.905.935.8414,000
Dec 13, 20235.615.945.615.845.7513,000
Dec 12, 20235.875.875.605.605.519,200
Dec 11, 20235.905.975.735.905.8119,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...