Fat Brands Inc (5PN)
TG
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 | -0.1199999 | -2.35293926182 | 5.0999999 | 5.0999999 | 4.98 | 1095 | 5.0999999 | DE |
| 4 | 0.04 | 0.80971659919 | 4.94 | 5.3499999 | 4.94 | 572 | 5.12447071 | DE |
| 12 | 0.5 | 11.1607142857 | 4.48 | 5.5 | 4.24 | 675 | 5.09148819 | DE |
| 26 | 0.14 | 2.89256198347 | 4.84 | 5.5 | 4.18 | 501 | 4.97017203 | DE |
| 52 | -3.52 | -41.4117647059 | 8.5 | 8.5 | 4.18 | 485 | 5.19714839 | DE |
| 156 | -3.52 | -41.4117647059 | 8.5 | 8.5 | 4.18 | 485 | 5.19714839 | DE |
| 260 | -3.52 | -41.4117647059 | 8.5 | 8.5 | 4.18 | 485 | 5.19714839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 218 |
| 1734643620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734557220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 32 |
| 1734470820 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 3035 |
| 1734384420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734125220 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 100 |
| 1734038820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1733952420 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 588 |
| 1733866020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733779620 | 5.2 | 0.2 | 4.00 | 5.3499999 | 5.3499999 | 5.2 | 296 |
| 1733520420 | 5 | -0.3 | -5.66 | 5 | 5 | 5 | 30 |
| 1733434020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733347620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733261220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733174820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732915620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732829220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732742820 | 5.3 | 0.36 | 7.29 | 5.3 | 5.3 | 5.3 | 600 |
| 1732656420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1732570020 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 250 |
| 1732310820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732224420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732138020 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 100 |
| 1732051620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1731965220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 1 |
| 1731705960 | 4.94 | -0.56 | -10.18 | 5.0999999 | 5.0999999 | 4.94 | 45 |
| 1731619560 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 100 |
| 1731533160 | 5.3499999 | 0.1 | 1.90 | 5.3 | 5.3499999 | 5.3 | 6000 |
| 1731446820 | 5.25 | 0.2 | 3.96 | 5.0999999 | 5.25 | 5.0999999 | 401 |
| 1731360360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731101160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731014760 | 5.05 | 0.17 | 3.48 | 5.05 | 5.05 | 5.05 | 6 |
| 1730928360 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730841960 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730755560 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730496360 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730409960 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730323560 | 4.88 | -0.08 | -1.61 | 4.98 | 4.98 | 4.88 | 212 |
| 1730237160 | 4.96 | 0.1 | 2.06 | 4.96 | 4.96 | 4.96 | 237 |
| 1730147220 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729888020 | 4.86 | 0.04 | 0.83 | 4.86 | 4.86 | 4.86 | 1919 |
| 1729801560 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1729715160 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1729628760 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1729542360 | 4.82 | 0.42 | 9.55 | 4.82 | 4.82 | 4.82 | 310 |
| 1729283160 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729196760 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729110360 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729023960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728937560 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728678360 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728591960 | 4.4 | 0.06 | 1.38 | 4.4 | 4.4 | 4.4 | 11 |
| 1728505560 | 4.34 | -0.1 | -2.25 | 4.36 | 4.36 | 4.34 | 880 |
| 1728419160 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728332760 | 4.44 | -0.04 | -0.89 | 4.24 | 4.44 | 4.24 | 611 |
| 1728073620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727987220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727900820 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727814420 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727728020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 225 |
| 1727420400 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727334000 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727247600 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727161200 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727074800 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
