FAT Brands Inc (FATBW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.4375 | 3.2 | 6.3 | 2.97 | 7696 | 3.28035185 | CS |
| 4 | 0.09 | 3 | 3 | 6.3 | 2.97 | 6428 | 3.15177096 | CS |
| 12 | 0.29 | 10.3571428571 | 2.8 | 6.3 | 2.21 | 4178 | 3.03231743 | CS |
| 26 | -0.36 | -10.4347826087 | 3.45 | 6.3 | 1.9 | 2739 | 2.93693377 | CS |
| 52 | -0.51 | -14.1666666667 | 3.6 | 14.57 | 1.9 | 2661 | 4.18106745 | CS |
| 156 | -3.23 | -51.1075949367 | 6.32 | 14.57 | 1.9 | 1738 | 4.07550358 | CS |
| 260 | 2.29 | 286.25 | 0.8 | 14.57 | 0.65 | 2855 | 3.88778434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.4 | 3.4 | 3.08 | 26087 |
| 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 | 11006 |
| 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 | 3.06 | 3.27 | 2.86 | 8194 |
| 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 |
| 1731022500 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730936100 | 2.85 | 0 | 0.00 | 2.9 | 2.91 | 2.83 | 6310 |
| 1730849700 | 2.85 | 0 | 0.00 | 2.88 | 2.88 | 2.84 | 6875 |
| 1730763300 | 2.85 | 0 | 0.00 | 2.85 | 2.9 | 2.85 | 7983 |
| 1730500500 | 2.85 | 0 | 0.00 | 2.83 | 2.85 | 2.751 | 5220 |
| 1730414100 | 2.85 | -0.04 | -1.38 | 2.85 | 2.85 | 2.84 | 1808 |
| 1730327700 | 2.89 | 0.05 | 1.76 | 2.85 | 3.11 | 2.85 | 18331 |
| 1730241300 | 2.84 | -0.03 | -1.05 | 2.85 | 2.85 | 2.83 | 6090 |
| 1730154900 | 2.87 | -0.01 | -0.17 | 2.85 | 2.88 | 2.85 | 3782 |
| 1729895700 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1729809300 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 2 |
| 1729722900 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1729636500 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 1 |
| 1729550100 | 2.875 | 0 | 0.00 | 3 | 3 | 2.66 | 37 |
| 1729290900 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 1 |
| 1729204500 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1729118100 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1729031700 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1728945300 | 2.875 | 0.02 | 0.88 | 3 | 3 | 2.875 | 409 |
| 1728686100 | 2.85 | 0 | 0.00 | 3.11 | 3.11 | 2.85 | 1 |
| 1728599700 | 2.85 | 0 | 0.00 | 2.4 | 2.85 | 2.21 | 8 |
| 1728513300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1728426900 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1728340500 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1728081300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1727994900 | 2.85 | 0 | 0.00 | 2.38 | 2.85 | 2.38 | 2 |
| 1727908500 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 146 |
| 1727822100 | 2.85 | 0 | 0.00 | 2.4 | 2.85 | 2.4 | 0 |
| 1727735700 | 2.85 | 0 | 0.00 | 2.8 | 2.85 | 2.8 | 2 |
| 1727476500 | 2.85 | 0.32 | 12.83 | 2.3601 | 2.85 | 2.35 | 1139 |
| 1727390100 | 2.5259999 | 0 | 0.00 | 2.5259999 | 2.5259999 | 2.5259999 | 0 |
| 1727303700 | 2.5259999 | 0 | 0.00 | 2.43 | 2.5259999 | 2.43 | 1 |
| 1727217300 | 2.5259999 | 0 | 0.00 | 2.5259999 | 2.5259999 | 2.5259999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
