FAT Brands Inc (FATBP)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730327700 | 9.35 | -0.13 | -1.37 | 9.49 | 9.6 | 9.35 | 22209 |
1730241300 | 9.48 | -0.01 | -0.11 | 9.59 | 9.59 | 9.45 | 5839 |
1730154900 | 9.49 | -0.08 | -0.84 | 9.53 | 9.56 | 9.48 | 17795 |
1729895700 | 9.57 | -0.11 | -1.14 | 9.61 | 9.66 | 9.55 | 20154 |
1729809300 | 9.68 | 0.03 | 0.31 | 9.68 | 9.7 | 9.6321999 | 16929 |
1729722900 | 9.65 | -0.01 | -0.10 | 9.65 | 9.7 | 9.65 | 10737 |
1729636500 | 9.66 | 0.07 | 0.74 | 9.64 | 9.7 | 9.6 | 5514 |
1729550100 | 9.5888 | -0.06 | -0.63 | 9.69 | 9.6999 | 9.5801 | 14003 |
1729290900 | 9.65 | -0.03 | -0.31 | 9.63 | 9.7 | 9.5639 | 27435 |
1729204500 | 9.68 | -0.01 | -0.10 | 9.7 | 9.7 | 9.6001 | 13588 |
1729118100 | 9.69 | -0.01 | -0.10 | 9.68 | 9.7 | 9.67 | 3510 |
1729031700 | 9.6997 | 0.02 | 0.20 | 9.58 | 9.7 | 9.58 | 13359 |
1728945300 | 9.68 | -0.01 | -0.10 | 9.6 | 9.73 | 9.6 | 20773 |
1728686100 | 9.69 | 0.08 | 0.83 | 9.5 | 9.73 | 9.49 | 30355 |
1728599700 | 9.61 | -0.11 | -1.13 | 9.69 | 9.7299 | 9.4852 | 20823 |
1728513300 | 9.7201 | 0 | 0.00 | 9.73 | 9.9 | 9.709 | 11108 |
1728426900 | 9.72 | -0.01 | -0.10 | 9.73 | 9.7804 | 9.7 | 27311 |
1728340500 | 9.73 | -0.02 | -0.21 | 9.71 | 9.7895 | 9.6 | 66089 |
1728081300 | 9.75 | 0.02 | 0.21 | 9.75 | 9.7858 | 9.6977 | 22913 |
1727994900 | 9.73 | -0.02 | -0.15 | 9.75 | 9.8 | 9.72 | 14551 |
1727908500 | 9.7449999 | -0.01 | -0.05 | 9.63 | 9.75 | 9.63 | 14073 |
1727822100 | 9.75 | -0.08 | -0.81 | 9.8 | 9.8999 | 9.64 | 15516 |
1727735700 | 9.83 | -0.13 | -1.27 | 9.97 | 9.97 | 9.73 | 21672 |
1727476500 | 9.9564 | 0.07 | 0.72 | 9.97 | 10 | 9.72 | 8472 |
1727390100 | 9.885 | 0.02 | 0.15 | 9.92 | 9.99 | 9.7 | 9588 |
1727303700 | 9.8699999 | -0.13 | -1.30 | 9.95 | 10.03 | 9.72 | 21532 |
1727217300 | 10 | 0 | 0.00 | 10 | 10.1 | 9.95 | 12640 |
1727130900 | 10 | 0.13 | 1.32 | 9.99 | 10 | 9.8699999 | 8671 |
1726871700 | 9.8699999 | -0.12 | -1.20 | 10 | 10.0839 | 9.76 | 20352 |
1726785300 | 9.99 | 0 | 0.00 | 10 | 10.1232 | 9.95 | 25986 |
1726698900 | 9.99 | -0.08 | -0.79 | 10.14 | 10.1823 | 9.8 | 22679 |
1726612500 | 10.07 | -0.11 | -1.08 | 10.21 | 10.5 | 10 | 25586 |
1726526100 | 10.18 | -0.01 | -0.10 | 10.19 | 10.325 | 10.15 | 7777 |
1726266900 | 10.19 | 0.41 | 4.15 | 9.78 | 10.19 | 9.7 | 24693 |
1726180500 | 9.784 | -0.12 | -1.17 | 9.5 | 9.8 | 9.33 | 25670 |
1726094100 | 9.9 | -0.28 | -2.75 | 10.07 | 10.12 | 9.38 | 39439 |
1726007700 | 10.18 | -0.26 | -2.49 | 10.41 | 10.44 | 9.9 | 12962 |
1725921300 | 10.44 | -0.1 | -0.95 | 10.52 | 10.78 | 10.3 | 37584 |
1725662100 | 10.54 | -0.2 | -1.86 | 10.74 | 10.85 | 10.35 | 31921 |
1725575700 | 10.74 | 0.39 | 3.77 | 10.5 | 10.9 | 10.5 | 25459 |
1725489300 | 10.35 | 0.04 | 0.39 | 10.44 | 10.5 | 10.28 | 9214 |
1725402900 | 10.3095 | -0.28 | -2.65 | 10.74 | 10.9249 | 10.2 | 13435 |
1725057300 | 10.59 | 0.13 | 1.24 | 10.56 | 10.75 | 10.05 | 77511 |
1724970900 | 10.4601 | -0.22 | -2.06 | 10.68 | 10.72 | 10.21 | 30411 |
1724884500 | 10.68 | -0.06 | -0.56 | 10.7 | 10.9799 | 10.34 | 19572 |
1724798100 | 10.74 | 0.2 | 1.90 | 10.53 | 10.74 | 10.44 | 15704 |
1724711700 | 10.54 | -0.46 | -4.18 | 10.99 | 11.1 | 10.25 | 64398 |
1724452500 | 11 | 0.23 | 2.14 | 10.77 | 11 | 10.51 | 19221 |
1724366100 | 10.77 | -0.13 | -1.19 | 10.8 | 11.1 | 10.39 | 27533 |
1724279700 | 10.9 | -0.03 | -0.27 | 11.03 | 11.2499 | 10.61 | 27365 |
1724193300 | 10.93 | 0.04 | 0.37 | 10.99 | 11.4999 | 10.72 | 48666 |
1724106900 | 10.89 | -0.09 | -0.82 | 10.91 | 11 | 10.611 | 43539 |
1723847700 | 10.98 | 0.19 | 1.76 | 10.99 | 11.1 | 10.845 | 38735 |
1723761300 | 10.79 | -0.19 | -1.73 | 11.05 | 11.17 | 10.79 | 17213 |
1723674900 | 10.98 | -0.46 | -4.02 | 11.42 | 11.42 | 10.85 | 14273 |
1723588500 | 11.44 | 0.14 | 1.24 | 11.3 | 11.44 | 11.2659 | 13009 |
1723502100 | 11.3 | -0.16 | -1.40 | 11.49 | 11.55 | 11.08 | 9019 |
1723242900 | 11.46 | -0.02 | -0.17 | 11.41 | 12.06 | 11.31 | 7844 |
1723156500 | 11.48 | 0.03 | 0.26 | 11.5 | 11.9 | 11.43 | 19084 |
1723070100 | 11.45 | -0.03 | -0.26 | 11.53 | 11.55 | 11.4 | 7873 |
1722983700 | 11.48 | -0.1 | -0.86 | 11.87 | 11.87 | 11.4 | 15593 |
1722897300 | 11.58 | -0.82 | -6.61 | 11.8 | 11.9999 | 9.67 | 35596 |
1722638100 | 12.4 | 0.33 | 2.73 | 12.06 | 12.69 | 11.74 | 21853 |
1722551700 | 12.07 | -0.14 | -1.15 | 12.43 | 12.61 | 11.68 | 49175 |
1722465300 | 12.21 | -1.23 | -9.15 | 13.44 | 13.44 | 12.07 | 185140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.