FAT Brands Inc (FATBW)
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 | 0.17 | 4.85714285714 | 3.5 | 3.98 | 3.5 | 1996 | 3.78589962 | CS |
| 4 | 0.64 | 21.1221122112 | 3.03 | 3.98 | 3.03 | 4902 | 3.43715743 | CS |
| 12 | 0.71 | 23.9864864865 | 2.96 | 6.3 | 2.9 | 4565 | 3.2259234 | CS |
| 26 | 0.87 | 31.0714285714 | 2.8 | 6.3 | 1.9 | 3249 | 3.05160208 | CS |
| 52 | -4.42 | -54.6353522868 | 8.09 | 9 | 1.9 | 2399 | 3.69645749 | CS |
| 156 | -2.75 | -42.8348909657 | 6.42 | 14.57 | 1.9 | 1847 | 4.01085014 | CS |
| 260 | 2.87 | 358.75 | 0.8 | 14.57 | 0.65 | 2829 | 3.85820645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 3.67 | 0.12 | 3.38 | 3.7009 | 3.774 | 3.57 | 4656 |
| 1738884900 | 3.55 | 0.04 | 1.14 | 3.5 | 3.55 | 3.5 | 1053 |
| 1738798500 | 3.51 | -0.09 | -2.50 | 3.6 | 3.6 | 3.51 | 415 |
| 1738712100 | 3.6 | -0.25 | -6.49 | 3.98 | 3.98 | 3.6 | 607 |
| 1738625700 | 3.85 | 0.05 | 1.32 | 3.5327 | 3.9 | 3.5327 | 7285 |
| 1738366500 | 3.8 | 0.28 | 7.95 | 3.5 | 3.8 | 3.5 | 622 |
| 1738280100 | 3.52 | -0.38 | -9.74 | 3.6 | 3.65 | 3.22 | 9177 |
| 1738193700 | 3.9 | 0.25 | 6.85 | 3.75 | 3.98 | 3.74 | 8531 |
| 1738107300 | 3.65 | 0.24 | 7.04 | 3.65 | 3.89 | 3.5 | 5504 |
| 1738020900 | 3.41 | 0.04 | 1.19 | 3.41 | 3.41 | 3.41 | 490 |
| 1737761700 | 3.37 | 0.07 | 2.12 | 3.5 | 3.5 | 3.24 | 8945 |
| 1737675300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737588900 | 3.3 | 0.08 | 2.48 | 3.2 | 3.33 | 3.2 | 24625 |
| 1737502500 | 3.22 | 0.12 | 3.87 | 3.17 | 3.3 | 3.11 | 14353 |
| 1737156900 | 3.1 | 0.04 | 1.31 | 3.07 | 3.49 | 3.04 | 6123 |
| 1737070500 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1736984100 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1736897700 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1736811300 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1736552100 | 3.06 | -0.04 | -1.29 | 3.0299999 | 3.06 | 3.0299999 | 500 |
| 1736379300 | 3.1 | -0.04 | -1.27 | 3.13 | 3.13 | 3.1 | 600 |
| 1736292900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1736206500 | 3.14 | -0.16 | -4.85 | 3.13 | 3.14 | 3.13 | 448 |
| 1735947300 | 3.3 | -0.05 | -1.49 | 3.3 | 3.3 | 3.3 | 100 |
| 1735860900 | 3.35 | -0.04 | -1.18 | 3.35 | 3.68 | 3.35 | 708 |
| 1735688100 | 3.39 | 0 | 0.00 | 3.6 | 3.6 | 3.39 | 1 |
| 1735601700 | 3.39 | 0.27 | 8.65 | 3.39 | 3.62 | 3.39 | 905 |
| 1735342500 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 5 |
| 1735256100 | 3.12 | 0 | 0.00 | 3.3 | 3.3 | 3.12 | 2 |
| 1735077840 | 3.12 | 0.03 | 0.97 | 3.39 | 3.69 | 3.1 | 655 |
| 1734996900 | 3.09 | -0.01 | -0.32 | 3.2799999 | 3.2799999 | 2.91 | 1373 |
| 1734737700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.06 | 700 |
| 1734651300 | 3.1 | -0.5 | -13.89 | 3.53 | 5.66 | 2.97 | 23819 |
| 1734564900 | 3.6 | 0.4 | 12.50 | 3.54 | 6.3 | 3.35 | 13860 |
| 1734478500 | 3.2 | 0 | 0.00 | 3.07 | 3.2 | 3.07 | 103 |
| 1734392100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1734132900 | 3.2 | 0 | 0.00 | 3.33 | 3.33 | 3.2 | 3 |
| 1734046500 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733960100 | 3.2 | -0.01 | -0.31 | 3.2 | 3.22 | 3.2 | 648 |
| 1733873700 | 3.21 | 0.13 | 4.22 | 3.2 | 3.21 | 3.18 | 1094 |
| 1733787300 | 3.08 | -0.17 | -5.23 | 3.2 | 3.24 | 3.08 | 3116 |
| 1733528100 | 3.25 | 0.22 | 7.26 | 3.1 | 4.29 | 3.1 | 14502 |
| 1733441700 | 3.0299999 | -0.04 | -1.30 | 3.15 | 3.29 | 2.99 | 14213 |
| 1733355300 | 3.07 | -0.03 | -0.97 | 3.05 | 3.16 | 3.0099999 | 7354 |
| 1733268900 | 3.1 | 0.02 | 0.65 | 3.38 | 3.38 | 3.04 | 3937 |
| 1733182500 | 3.08 | -0.1 | -3.14 | 3.3 | 3.3 | 3.08 | 25987 |
| 1732917840 | 3.18 | 0.18 | 6.00 | 3.2 | 3.2 | 3.18 | 510 |
| 1732750500 | 3 | 0 | 0.00 | 3.0099999 | 3.0299999 | 2.98 | 11004 |
| 1732664100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 101 |
| 1732577700 | 3 | 0.03 | 1.01 | 3 | 3 | 2.98 | 1084 |
| 1732318500 | 2.97 | 0.01 | 0.34 | 3 | 3.0099999 | 2.97 | 3362 |
| 1732232100 | 2.96 | 0.06 | 2.07 | 3.18 | 3.69 | 2.96 | 6523 |
| 1732145700 | 2.9 | -0.1 | -3.33 | 3.85 | 4.37 | 2.9 | 18549 |
| 1732059300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 100 |
| 1731972900 | 3 | 0.06 | 2.04 | 3 | 3 | 3 | 401 |
| 1731713700 | 2.94 | -0.03 | -1.01 | 2.96 | 3.02 | 2.94 | 2500 |
| 1731627300 | 2.97 | -0.03 | -1.00 | 3.14 | 3.14 | 2.97 | 12793 |
| 1731540900 | 3 | -0.03 | -0.99 | 3.2 | 3.27 | 2.86 | 8191 |
| 1731454500 | 3.0299999 | 0.03 | 1.00 | 3.04 | 3.132 | 3 | 6897 |
| 1731368100 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.99 | 5346 |
| 1731108900 | 3 | 0.15 | 5.26 | 2.97 | 3.0301 | 2.97 | 3481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
