Australia markets closed

FAT Brands Inc. (FAT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.23+0.04 (+0.56%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.277.277.007.237.235,345
18 Apr 20247.227.257.007.057.059,700
17 Apr 20247.137.137.057.107.104,500
16 Apr 20247.017.177.017.027.026,700
15 Apr 20246.997.146.977.037.035,400
12 Apr 20247.257.257.037.137.135,800
11 Apr 20247.397.497.247.257.2510,000
10 Apr 20247.557.657.407.457.458,900
09 Apr 20247.447.917.297.537.538,100
08 Apr 20247.527.827.437.437.439,800
05 Apr 20247.507.817.407.507.5036,800
04 Apr 20247.377.667.357.507.5016,700
03 Apr 20247.367.587.367.427.427,600
02 Apr 20247.517.657.297.437.4316,400
01 Apr 20247.707.737.477.477.4716,500
28 Mar 20247.707.707.547.607.605,200
27 Mar 20247.587.747.587.617.612,200
26 Mar 20247.587.767.587.607.606,900
25 Mar 20247.607.827.607.627.622,900
22 Mar 20247.508.007.507.587.5812,800
21 Mar 20247.417.827.387.547.549,100
20 Mar 20247.667.717.377.397.398,500
19 Mar 20247.397.727.247.517.519,200
18 Mar 20247.347.497.267.317.3118,800
15 Mar 20247.477.497.157.297.2917,500
14 Mar 20247.377.377.157.207.207,700
13 Mar 20247.557.797.057.317.3121,800
12 Mar 20247.908.047.607.677.6730,300
11 Mar 20248.068.097.957.967.9619,200
08 Mar 20248.118.468.108.118.1111,300
07 Mar 20248.468.508.218.308.306,100
06 Mar 20248.038.448.038.328.3212,300
05 Mar 20248.688.727.987.987.9823,700
04 Mar 20248.698.928.458.838.8318,500
01 Mar 20249.099.098.718.728.7215,000
29 Feb 20248.529.138.528.898.8937,100
28 Feb 20248.689.008.508.698.6914,200
27 Feb 20248.458.898.458.588.5816,000
26 Feb 20248.839.028.418.518.5114,900
23 Feb 20248.088.747.978.738.7319,600
22 Feb 20248.318.447.547.857.8544,800
21 Feb 20248.888.887.918.308.3047,300
20 Feb 20249.059.138.808.808.8015,700
16 Feb 20249.059.289.009.139.1328,700
15 Feb 20249.189.209.019.189.1814,500
14 Feb 20248.959.198.909.199.1919,700
14 Feb 20240.14 Dividend
13 Feb 20248.919.298.829.108.9635,000
12 Feb 20249.219.358.609.209.0643,400
09 Feb 20249.329.399.149.329.1818,800
08 Feb 20249.459.459.239.409.2688,100
07 Feb 20249.179.488.919.329.1868,200
06 Feb 20248.809.108.539.018.8740,400
05 Feb 20248.508.708.158.708.5740,400
02 Feb 20248.488.488.218.478.3422,600
01 Feb 20247.888.497.888.368.2328,900
31 Jan 20248.258.257.757.787.6627,900
30 Jan 20248.258.498.008.188.0539,900
29 Jan 20247.428.197.428.198.0659,900
26 Jan 20247.607.607.267.417.3029,000
25 Jan 20247.317.997.317.637.5169,900
24 Jan 20247.117.357.017.177.0650,500
23 Jan 20247.007.196.907.106.9939,700
22 Jan 20246.637.126.417.006.8938,700
19 Jan 20246.376.656.356.596.4928,700
18 Jan 20246.336.426.276.406.307,200
17 Jan 20246.346.346.206.246.1410,900
16 Jan 20246.376.436.326.356.259,300
12 Jan 20246.296.456.246.306.2010,800
11 Jan 20246.256.346.106.236.1311,400
10 Jan 20246.296.366.246.256.157,400
09 Jan 20246.306.376.306.356.252,800
08 Jan 20246.336.486.266.336.2310,500
05 Jan 20246.156.356.156.256.1512,700
04 Jan 20246.146.266.056.266.169,700
03 Jan 20246.176.206.066.065.974,400
02 Jan 20245.966.235.966.196.099,800
29 Dec 20236.056.095.906.065.9737,200
28 Dec 20236.196.276.016.055.9522,600
27 Dec 20236.266.356.236.236.137,400
26 Dec 20236.366.436.216.346.2413,500
22 Dec 20236.186.396.186.326.2232,700
21 Dec 20236.276.556.236.266.169,300
20 Dec 20236.556.586.396.466.3617,700
19 Dec 20236.516.516.186.506.4032,000
18 Dec 20236.306.506.256.406.3044,200
15 Dec 20236.016.285.986.186.0834,900
14 Dec 20235.906.015.905.935.8414,000
13 Dec 20235.615.945.615.845.7513,000
12 Dec 20235.875.875.605.605.519,200
11 Dec 20235.905.975.735.905.8119,200
08 Dec 20235.886.005.806.005.9117,200
07 Dec 20235.895.985.895.935.8423,700
06 Dec 20235.905.975.875.895.807,400
05 Dec 20236.016.055.885.885.798,300
04 Dec 20236.006.115.915.955.8631,700
01 Dec 20235.875.995.805.955.869,000
30 Nov 20235.786.005.785.805.719,100
29 Nov 20235.956.005.805.845.7517,300
28 Nov 20235.905.915.865.875.784,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...