Fat Brands Inc (5PN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3600001 | 7.96460415851 | 4.5199999 | 4.94 | 4.5199999 | 74 | 4.67810806 | DE |
| 4 | 0.04 | 0.826446280992 | 4.84 | 4.94 | 4.32 | 238 | 4.57972435 | DE |
| 12 | -1.97 | -28.7591240876 | 6.85 | 7.1 | 4.32 | 413 | 5.0760206 | DE |
| 26 | -3.62 | -42.5882352941 | 8.5 | 8.5 | 4.32 | 410 | 5.51546768 | DE |
| 52 | -3.62 | -42.5882352941 | 8.5 | 8.5 | 4.32 | 410 | 5.51546768 | DE |
| 156 | -3.62 | -42.5882352941 | 8.5 | 8.5 | 4.32 | 410 | 5.51546768 | DE |
| 260 | -3.62 | -42.5882352941 | 8.5 | 8.5 | 4.32 | 410 | 5.51546768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1721075160 | 4.82 | 0.3 | 6.64 | 4.94 | 4.94 | 4.82 | 78 |
| 1720816020 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1720729620 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1720643220 | 4.5199999 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.5199999 | 70 |
| 1720556760 | 4.54 | -0.06 | -1.30 | 4.46 | 4.54 | 4.46 | 580 |
| 1720470360 | 4.5999999 | 0.28 | 6.48 | 4.42 | 4.5999999 | 4.42 | 511 |
| 1720211220 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1720124820 | 4.32 | -0.22 | -4.85 | 4.32 | 4.32 | 4.32 | 40 |
| 1720038420 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1719952020 | 4.54 | -0.3 | -6.20 | 4.7 | 4.7 | 4.54 | 310 |
| 1719865620 | 4.84 | 0.06 | 1.26 | 4.84 | 4.84 | 4.84 | 80 |
| 1719606420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719520020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719433620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719347220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719260820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719001620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1718915220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1718828820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1718742420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1718656020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1718396820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1718310420 | 4.78 | -0.2 | -4.02 | 4.86 | 4.86 | 4.78 | 739 |
| 1718224020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1718137620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1718051220 | 4.98 | -0.37 | -6.92 | 5 | 5 | 4.98 | 551 |
| 1717792020 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 45 |
| 1717705620 | 5.5 | 0.1 | 1.85 | 5.25 | 5.5 | 5.25 | 254 |
| 1717619220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717532820 | 5.4 | -0.1 | -1.82 | 5.4 | 5.4 | 5.4 | 200 |
| 1717446420 | 5.5 | 0.35 | 6.80 | 5.5 | 5.5 | 5.5 | 262 |
| 1717187220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1717100820 | 5.15 | 0.37 | 7.74 | 5.2 | 5.2 | 5.15 | 410 |
| 1717014420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1716928020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 230 |
| 1716841560 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 5 |
| 1716582420 | 4.78 | 0.06 | 1.27 | 4.78 | 4.78 | 4.78 | 60 |
| 1716496020 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1716409620 | 4.72 | -0.43 | -8.35 | 4.72 | 4.72 | 4.72 | 250 |
| 1716323220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716236820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1715977620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1715891220 | 5.15 | 0.05 | 0.98 | 5 | 5.15 | 5 | 55 |
| 1715804820 | 5.0999999 | 0.1 | 2.00 | 5.15 | 5.15 | 5.0999999 | 1011 |
| 1715718420 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 234 |
| 1715631960 | 5.15 | -0.2 | -3.74 | 5.0999999 | 5.25 | 5.05 | 4267 |
| 1715372820 | 5.3499999 | -1.5 | -21.90 | 6.65 | 6.65 | 5.3499999 | 670 |
| 1715286420 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1715200020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1715113620 | 6.85 | -0.1 | -1.44 | 6.85 | 6.85 | 6.85 | 30 |
| 1715027220 | 6.95 | -0.15 | -2.11 | 6.95 | 6.95 | 6.95 | 5 |
| 1714768020 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1714681620 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1714508820 | 7.1 | 0.25 | 3.65 | 7.1 | 7.1 | 7.1 | 35 |
| 1714422420 | 6.85 | -0.45 | -6.16 | 6.85 | 6.85 | 6.85 | 173 |
| 1714111200 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1714024800 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1713938400 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1713852000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1713765600 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1713506400 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1713420000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1713333600 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
