FAT Brands Inc (FATBB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -6.18336886994 | 4.69 | 4.95 | 4.25 | 2548 | 4.48388383 | CS |
| 4 | -0.19 | -4.1394335512 | 4.59 | 4.97 | 4.25 | 1466 | 4.60037712 | CS |
| 12 | -0.32 | -6.77966101695 | 4.72 | 7.015 | 4.25 | 6476 | 5.10948398 | CS |
| 26 | -0.87 | -16.5085388994 | 5.27 | 7.015 | 4.25 | 3714 | 5.11232425 | CS |
| 52 | -1.04 | -19.1176470588 | 5.44 | 8.35 | 4.25 | 2688 | 5.33867725 | CS |
| 156 | -11.06 | -71.5394566624 | 15.46 | 16.26 | 4.25 | 4994 | 9.42768464 | CS |
| 260 | -5.6 | -56 | 10 | 30.66 | 4.25 | 36084 | 16.32247626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 4.4 | -0.55 | -11.11 | 4.93 | 4.93 | 4.25 | 9260 |
| 1732145700 | 4.95 | 0.16 | 3.34 | 4.95 | 4.95 | 4.95 | 267 |
| 1732059300 | 4.79 | 0 | 0.00 | 4.76 | 4.79 | 4.76 | 118 |
| 1731972900 | 4.79 | 0.14 | 3.01 | 4.6 | 4.79 | 4.6 | 729 |
| 1731713700 | 4.65 | -0.07 | -1.48 | 4.69 | 4.69 | 4.6095 | 2366 |
| 1731627300 | 4.72 | -0.13 | -2.68 | 4.93 | 4.93 | 4.69 | 2733 |
| 1731540900 | 4.85 | 0.05 | 1.04 | 4.96 | 4.96 | 4.8 | 915 |
| 1731454500 | 4.8 | 0 | 0.00 | 4.91 | 4.91 | 4.8 | 72 |
| 1731368100 | 4.8 | 0.15 | 3.23 | 4.91 | 4.91 | 4.8 | 1745 |
| 1731108900 | 4.65 | 0 | 0.00 | 4.76 | 4.76 | 4.65 | 533 |
| 1731022500 | 4.65 | -0.01 | -0.21 | 4.88 | 4.97 | 4.65 | 2308 |
| 1730936100 | 4.66 | 0.06 | 1.30 | 4.5 | 4.88 | 4.5 | 889 |
| 1730849700 | 4.6001 | 0 | 0.00 | 4.76 | 4.7699999 | 4.6001 | 357 |
| 1730763300 | 4.6001 | -0.16 | -3.36 | 4.75 | 4.75 | 4.6001 | 685 |
| 1730500500 | 4.76 | 0 | 0.00 | 4.75 | 4.76 | 4.75 | 180 |
| 1730414100 | 4.76 | 0.11 | 2.37 | 4.5 | 4.76 | 4.5 | 1235 |
| 1730327700 | 4.65 | 0.03 | 0.65 | 4.76 | 4.76 | 4.65 | 3118 |
| 1730241300 | 4.62 | -0.07 | -1.39 | 4.78 | 4.78 | 4.62 | 373 |
| 1730154900 | 4.6849999 | 0.17 | 3.65 | 4.54 | 4.6849999 | 4.53 | 602 |
| 1729895700 | 4.5199999 | 0.07 | 1.57 | 4.59 | 4.59 | 4.5199999 | 827 |
| 1729809300 | 4.45 | -0.06 | -1.33 | 4.5199999 | 4.61 | 4.33 | 4813 |
| 1729722900 | 4.51 | -0.05 | -1.10 | 4.55 | 4.8 | 4.509 | 21127 |
| 1729636500 | 4.5599999 | -0.25 | -5.20 | 4.63 | 4.73 | 4.5199999 | 3936 |
| 1729550100 | 4.8099999 | 0.21 | 4.56 | 4.8099999 | 4.8099999 | 4.66 | 657 |
| 1729290900 | 4.6001 | 0.02 | 0.44 | 4.68 | 4.9577 | 4.58 | 2532 |
| 1729204500 | 4.58 | -0.47 | -9.31 | 4.9 | 4.9 | 4.47 | 20053 |
| 1729118100 | 5.05 | 0.06 | 1.20 | 4.99 | 5.14 | 4.53 | 35203 |
| 1729031700 | 4.99 | 0.14 | 2.89 | 4.82 | 5.15 | 4.82 | 3950 |
| 1728945300 | 4.85 | -0.16 | -3.19 | 5.2699999 | 5.37 | 4.85 | 28002 |
| 1728686100 | 5.01 | -0.59 | -10.54 | 5.17 | 5.5698 | 4.5 | 41410 |
| 1728599700 | 5.6 | 0.69 | 13.94 | 4.7 | 7.015 | 4.7 | 140106 |
| 1728513300 | 4.915 | -0.03 | -0.51 | 4.66 | 5.2 | 4.66 | 3173 |
| 1728426900 | 4.94 | 0 | 0.00 | 4.99 | 5 | 4.94 | 287 |
| 1728340500 | 4.94 | -0.04 | -0.80 | 5 | 5.15 | 4.867168 | 6117 |
| 1728081300 | 4.98 | 0.41 | 8.97 | 4.94 | 5 | 4.94 | 573 |
| 1727994900 | 4.5701 | -0.53 | -10.39 | 4.82 | 4.82 | 4.5701 | 556 |
| 1727908500 | 5.1 | 0.25 | 5.15 | 4.76 | 5.25 | 4.6849999 | 8603 |
| 1727822100 | 4.85 | 0 | 0.00 | 4.97 | 4.97 | 4.85 | 780 |
| 1727735700 | 4.85 | 0 | 0.00 | 4.89 | 4.89 | 4.702 | 1025 |
| 1727476500 | 4.85 | -0.14 | -2.81 | 4.815 | 4.85 | 4.815 | 424 |
| 1727390100 | 4.99 | 0.19 | 3.96 | 4.85 | 4.99 | 4.85 | 495 |
| 1727303700 | 4.8 | -0.31 | -6.07 | 4.62 | 5.08 | 4.62 | 2771 |
| 1727217300 | 5.11 | 0 | 0.00 | 5 | 5.11 | 5 | 277 |
| 1727130900 | 5.11 | -0.01 | -0.20 | 5 | 5.11 | 4.915 | 879 |
| 1726871700 | 5.12 | 0.61 | 13.52 | 4.55 | 5.26 | 4.55 | 11124 |
| 1726785300 | 4.5101 | -0.01 | -0.22 | 4.95 | 4.95 | 4.5101 | 337 |
| 1726698900 | 4.5199999 | 0 | 0.11 | 4.5 | 4.74 | 4.5 | 2856 |
| 1726612500 | 4.515 | -0.04 | -0.77 | 4.55 | 4.55 | 4.495 | 1101 |
| 1726526100 | 4.55 | 0 | 0.00 | 4.5 | 4.55 | 4.5 | 502 |
| 1726266900 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.55 | 900 |
| 1726180500 | 4.6 | 0 | 0.00 | 4.61 | 4.62 | 4.6 | 1854 |
| 1726094100 | 4.6 | -0.04 | -0.86 | 4.53 | 4.8 | 4.53 | 697 |
| 1726007700 | 4.64 | -0.01 | -0.22 | 4.65 | 4.65 | 4.64 | 244 |
| 1725921300 | 4.65 | 0.06 | 1.31 | 4.87 | 4.87 | 4.65 | 531 |
| 1725662100 | 4.59 | -0.51 | -10.00 | 4.62 | 5 | 4.55 | 1559 |
| 1725575700 | 5.1 | 0.08 | 1.59 | 4.96 | 5.1 | 4.96 | 1111 |
| 1725489300 | 5.0199999 | 0 | 0.00 | 5.03 | 5.03 | 4.72 | 527 |
| 1725402900 | 5.0199999 | 0.3 | 6.36 | 4.96 | 5.05 | 4.7699999 | 993 |
| 1725057300 | 4.72 | 0.02 | 0.53 | 4.72 | 4.72 | 4.7 | 689 |
| 1724970900 | 4.695 | -0.31 | -6.10 | 5.04 | 5.54 | 4.5699 | 8620 |
| 1724884500 | 5 | -0.3 | -5.66 | 5.12 | 5.5599999 | 4.9785 | 2443 |
| 1724798100 | 5.3 | 0 | 0.00 | 5.39 | 5.39 | 5.29 | 51 |
| 1724711700 | 5.3 | 0.05 | 0.95 | 4.88 | 5.94 | 4.88 | 17422 |
| 1724452500 | 5.25 | 0.42 | 8.70 | 4.96 | 5.25 | 4.72 | 335 |
| 1724366100 | 4.83 | 0.02 | 0.45 | 4.68 | 5.12 | 4.68 | 381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
