FAT Brands Inc (FATBB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 10.2127659574 | 4.7 | 5.34 | 4.7 | 943 | 4.82366882 | CS |
| 4 | 0.24 | 4.85829959514 | 4.94 | 5.41 | 4.61 | 628 | 4.91014145 | CS |
| 12 | -0.87 | -14.3801652893 | 6.05 | 7.03 | 4.57 | 2007 | 5.19888267 | CS |
| 26 | -0.3 | -5.47445255474 | 5.48 | 8.35 | 4.57 | 1467 | 5.87464451 | CS |
| 52 | -2.1 | -28.8461538462 | 7.28 | 8.9599 | 4.57 | 1935 | 6.38064464 | CS |
| 156 | -4.82 | -48.2 | 10 | 30.66 | 4.57 | 39868 | 16.49533642 | CS |
| 260 | -4.82 | -48.2 | 10 | 30.66 | 4.57 | 39868 | 16.49533642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 5.18 | 0.24 | 4.86 | 5.2 | 5.2 | 5.18 | 616 |
| 1721255700 | 4.9401 | 0.13 | 2.70 | 4.97 | 4.97 | 4.9401 | 385 |
| 1721169300 | 4.8099999 | -0.19 | -3.80 | 5.26 | 5.34 | 4.8099999 | 736 |
| 1721082900 | 5 | 0.29 | 6.22 | 5 | 5 | 5 | 318 |
| 1720823700 | 4.707 | 0.01 | 0.15 | 4.7 | 4.94 | 4.7 | 2660 |
| 1720737300 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 66 |
| 1720650900 | 4.7 | 0.04 | 0.86 | 4.7 | 4.85 | 4.7 | 272 |
| 1720564500 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 197 |
| 1720478100 | 4.66 | 0 | 0.00 | 4.7 | 4.7 | 4.66 | 145 |
| 1720218900 | 4.66 | 0 | 0.00 | 4.7 | 4.7 | 4.66 | 176 |
| 1720040640 | 4.66 | 0.01 | 0.22 | 4.66 | 4.66 | 4.61 | 574 |
| 1719959700 | 4.65 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.65 | 526 |
| 1719873300 | 4.65 | -0.17 | -3.43 | 4.65 | 5 | 4.65 | 403 |
| 1719614100 | 4.815 | 0 | 0.00 | 4.815 | 4.815 | 4.815 | 0 |
| 1719527700 | 4.815 | 0 | 0.00 | 4.67 | 4.815 | 4.67 | 173 |
| 1719441300 | 4.815 | 0 | 0.00 | 4.68 | 4.82 | 4.68 | 62 |
| 1719354900 | 4.815 | -0.6 | -11.00 | 5.13 | 5.13 | 4.63 | 1451 |
| 1719268500 | 5.41 | 0.06 | 1.12 | 5.41 | 5.41 | 5.25 | 605 |
| 1719009300 | 5.35 | 0.74 | 16.05 | 4.94 | 5.41 | 4.8654 | 1936 |
| 1718922900 | 4.61 | -0.45 | -8.89 | 4.74 | 5.09 | 4.61 | 495 |
| 1718750100 | 5.0599999 | 0 | 0.00 | 5.15 | 5.15 | 4.95 | 333 |
| 1718663700 | 5.0599999 | 0 | 0.00 | 5.32 | 5.32 | 5.0599999 | 213 |
| 1718404500 | 5.0599999 | 0 | 0.00 | 5.23 | 5.23 | 5.0599999 | 215 |
| 1718318100 | 5.0599999 | 0 | 0.00 | 5.45 | 5.45 | 5.0599999 | 217 |
| 1718231700 | 5.0599999 | -0.17 | -3.16 | 5.45 | 5.45 | 5.0199999 | 325 |
| 1718145300 | 5.225 | 0.11 | 2.05 | 5.225 | 5.44 | 5.225 | 568 |
| 1718058900 | 5.12 | 0 | 0.00 | 5.45 | 5.45 | 5.0199999 | 600 |
| 1717799700 | 5.12 | 0 | 0.00 | 5.36 | 5.36 | 5.12 | 89 |
| 1717713300 | 5.12 | 0 | 0.00 | 5.12 | 5.25 | 5.12 | 173 |
| 1717626900 | 5.12 | 0 | 0.00 | 5.4 | 5.4 | 5.12 | 38 |
| 1717540500 | 5.12 | -0.57 | -10.02 | 5.65 | 5.65 | 5.09 | 508 |
| 1717454100 | 5.69 | 0.24 | 4.40 | 5.58 | 5.69 | 5.55 | 628 |
| 1717194900 | 5.45 | 0.13 | 2.44 | 5.3 | 5.45 | 5.3 | 563 |
| 1717108500 | 5.32 | 0.18 | 3.50 | 5 | 5.32 | 5 | 2116 |
| 1717022100 | 5.14 | 0 | 0.00 | 5.1 | 5.14 | 5.08 | 23 |
| 1716935700 | 5.14 | 0 | 0.00 | 5.12 | 5.14 | 4.91 | 159 |
| 1716590100 | 5.14 | -0.19 | -3.56 | 5.23 | 5.23 | 4.8 | 987 |
| 1716503700 | 5.33 | 0.25 | 4.92 | 5.08 | 5.33 | 5.08 | 287 |
| 1716417300 | 5.08 | -0.22 | -4.06 | 5.2699999 | 5.3 | 4.66 | 2952 |
| 1716330900 | 5.295 | 0.32 | 6.33 | 5 | 5.295 | 5 | 674 |
| 1716244500 | 4.98 | 0 | 0.00 | 4.99 | 5.49 | 4.98 | 173 |
| 1715985300 | 4.98 | -0.12 | -2.35 | 5.1 | 5.1 | 4.6 | 849 |
| 1715898900 | 5.1 | -0.08 | -1.54 | 5.09 | 5.1 | 4.62 | 1298 |
| 1715812500 | 5.18 | -0.09 | -1.71 | 5.36 | 5.36 | 4.9 | 3678 |
| 1715726100 | 5.2699999 | 0.26 | 5.19 | 4.99 | 5.375 | 4.7325 | 9404 |
| 1715639700 | 5.01 | 0.03 | 0.60 | 5.22 | 5.5199999 | 5.01 | 7619 |
| 1715380500 | 4.98 | -2.02 | -28.86 | 6.79 | 6.89 | 4.57 | 54198 |
| 1715294100 | 6.9999 | 0.6 | 9.37 | 6.45 | 7.03 | 6.45 | 6457 |
| 1715207700 | 6.4 | 0 | 0.00 | 6.45 | 6.45 | 6.4 | 35 |
| 1715121300 | 6.4 | 0.4 | 6.67 | 6.24 | 6.4 | 6.1001 | 349 |
| 1715034900 | 6 | 0 | 0.00 | 6.1 | 6.1 | 6 | 208 |
| 1714775700 | 6 | 0 | 0.00 | 6.33 | 6.33 | 6 | 146 |
| 1714689300 | 6 | -0.18 | -2.91 | 6.45 | 6.45 | 5.9898999 | 1658 |
| 1714602900 | 6.18 | 0.13 | 2.15 | 6.42 | 6.42 | 6.18 | 1062 |
| 1714516500 | 6.05 | -0.22 | -3.51 | 6.05 | 6.05 | 6.05 | 148 |
| 1714430100 | 6.2699999 | 0.22 | 3.64 | 6.03 | 6.2699999 | 6.03 | 1139 |
| 1714170900 | 6.05 | -0.24 | -3.82 | 6.05 | 6.05 | 6.05 | 479 |
| 1714084500 | 6.29 | 0.01 | 0.16 | 6.2901 | 6.2901 | 6.29 | 440 |
| 1713998100 | 6.28 | 0 | 0.00 | 6.33 | 6.33 | 6.13 | 63 |
| 1713911700 | 6.28 | 0.08 | 1.29 | 6.0199999 | 6.5 | 6.0199999 | 2032 |
| 1713825300 | 6.2 | 0.2 | 3.33 | 5.98 | 6.2 | 5.85 | 1045 |
| 1713566100 | 6 | 0 | 0.00 | 5.87 | 6 | 5.87 | 126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
