FAT Brands Inc (FAT) Historical Stock Data
5.40 ↑0.02 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAT is down -0.46% a day on average. There have been 12 days where FAT Brands Inc closed green and 18 days where FAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.51 | 5.40 | ↓$0.11 (-2.00%) | 5.35 | 5.51 | 17.30K |
| 2024-12-19 | 5.45 | 5.38 | ↓$0.07 (-1.28%) | 5.29 | 5.57 | 13.21K |
| 2024-12-18 | 5.50 | 5.36 | ↓$0.14 (-2.55%) | 5.36 | 5.57 | 30.09K |
| 2024-12-17 | 5.50 | 5.48 | ↓$0.02 (-0.37%) | 5.35 | 5.54 | 15.80K |
| 2024-12-16 | 5.57 | 5.50 | ↓$0.07 (-1.19%) | 5.41 | 5.57 | 10.77K |
| 2024-12-13 | 5.59 | 5.49 | ↓$0.10 (-1.79%) | 5.36 | 5.59 | 11.37K |
| 2024-12-12 | 5.57 | 5.41 | ↓$0.16 (-2.85%) | 5.40 | 5.60 | 9.78K |
| 2024-12-11 | 5.54 | 5.45 | ↓$0.09 (-1.62%) | 5.45 | 5.61 | 16.09K |
| 2024-12-10 | 5.55 | 5.53 | ↓$0.02 (-0.36%) | 5.46 | 5.61 | 8.82K |
| 2024-12-09 | 5.65 | 5.52 | ↓$0.13 (-2.30%) | 5.42 | 5.65 | 20.15K |
| 2024-12-06 | 5.37 | 5.58 | ↑$0.21 (3.91%) | 5.29 | 5.60 | 15.40K |
| 2024-12-05 | 5.42 | 5.28 | ↓$0.14 (-2.58%) | 5.28 | 5.58 | 26.41K |
| 2024-12-04 | 5.41 | 5.42 | ↑$0.01 (0.18%) | 5.35 | 5.49 | 20.69K |
| 2024-12-03 | 5.36 | 5.42 | ↑$0.06 (1.12%) | 5.36 | 5.60 | 19.65K |
| 2024-12-02 | 5.75 | 5.52 | ↓$0.23 (-4.00%) | 5.38 | 5.75 | 67.61K |
| 2024-11-29 | 5.52 | 5.47 | ↓$0.05 (-0.91%) | 5.28 | 5.68 | 20.95K |
| 2024-11-27 | 5.37 | 5.43 | ↑$0.06 (1.12%) | 5.30 | 5.53 | 23.15K |
| 2024-11-26 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.20 | 5.42 | 8.94K |
| 2024-11-25 | 5.27 | 5.32 | ↑$0.05 (0.95%) | 5.27 | 5.44 | 13.70K |
| 2024-11-22 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.28 | 5.44 | 15.27K |
| 2024-11-21 | 5.22 | 5.36 | ↑$0.14 (2.73%) | 5.22 | 5.53 | 39.24K |
| 2024-11-20 | 5.22 | 5.28 | ↑$0.06 (1.13%) | 5.19 | 5.43 | 7.80K |
| 2024-11-19 | 5.25 | 5.22 | ↓$0.03 (-0.57%) | 5.17 | 5.45 | 24.60K |
| 2024-11-18 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 5.10 | 5.40 | 18.68K |
| 2024-11-15 | 5.34 | 5.29 | ↓$0.05 (-0.94%) | 5.20 | 5.38 | 23.16K |
| 2024-11-14 | 5.74 | 5.50 | ↓$0.24 (-4.18%) | 5.38 | 5.74 | 30.12K |
| 2024-11-13 | 5.54 | 5.70 | ↑$0.16 (2.89%) | 5.40 | 5.75 | 24.49K |
| 2024-11-12 | 5.45 | 5.58 | ↑$0.13 (2.39%) | 5.45 | 5.65 | 16.70K |
| 2024-11-11 | 5.55 | 5.47 | ↓$0.08 (-1.44%) | 5.43 | 5.60 | 25.60K |
| 2024-11-08 | 5.47 | 5.47 | ↑$0.00 (0.00%) | 5.42 | 5.56 | 23.20K |
Create an account or log in to view more rows.
$FAT Starting a small position
$FAT Price target here?
$FAT nice
$FAT has just been halted from trading due to volatility.
$FAT Another boring day I believe
$FAT to the moon
$FAT today feels different to the moon
$FAT this sell-off is meh.
$FAT coming now
$FAT Who’s still buying calls?