FAT Brands Inc (FAT) Historical Stock Data
7.41 ↑0.14 (1.86%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FAT is down -0.41% a day on average. There have been 14 days where FAT Brands Inc closed green and 16 days where FAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.50 | 7.27 | ↓$0.23 (-3.07%) | 7.21 | 7.50 | 6.39K |
| 2024-04-25 | 7.45 | 7.50 | ↑$0.05 (0.67%) | 7.20 | 7.50 | 16.28K |
| 2024-04-24 | 7.54 | 7.42 | ↓$0.12 (-1.59%) | 7.36 | 7.54 | 10.46K |
| 2024-04-23 | 7.21 | 7.50 | ↑$0.29 (4.02%) | 7.15 | 7.50 | 28.06K |
| 2024-04-22 | 7.31 | 7.24 | ↓$0.07 (-1.02%) | 7.04 | 7.31 | 2.39K |
| 2024-04-19 | 7.27 | 7.23 | ↓$0.04 (-0.55%) | 7.00 | 7.27 | 5.35K |
| 2024-04-18 | 7.22 | 7.05 | ↓$0.17 (-2.35%) | 7.00 | 7.25 | 9.74K |
| 2024-04-17 | 7.13 | 7.10 | ↓$0.03 (-0.35%) | 7.05 | 7.13 | 4.50K |
| 2024-04-16 | 7.01 | 7.02 | ↑$0.01 (0.15%) | 7.01 | 7.17 | 6.72K |
| 2024-04-15 | 6.99 | 7.03 | ↑$0.04 (0.57%) | 6.97 | 7.14 | 5.39K |
| 2024-04-12 | 7.25 | 7.13 | ↓$0.12 (-1.66%) | 7.03 | 7.25 | 5.80K |
| 2024-04-11 | 7.39 | 7.25 | ↓$0.14 (-1.89%) | 7.24 | 7.49 | 9.99K |
| 2024-04-10 | 7.55 | 7.45 | ↓$0.10 (-1.32%) | 7.40 | 7.65 | 8.92K |
| 2024-04-09 | 7.44 | 7.53 | ↑$0.09 (1.21%) | 7.29 | 7.91 | 8.07K |
| 2024-04-08 | 7.52 | 7.43 | ↓$0.09 (-1.20%) | 7.43 | 7.82 | 9.79K |
| 2024-04-05 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.40 | 7.81 | 36.85K |
| 2024-04-04 | 7.37 | 7.50 | ↑$0.13 (1.76%) | 7.35 | 7.66 | 16.68K |
| 2024-04-03 | 7.36 | 7.42 | ↑$0.06 (0.82%) | 7.36 | 7.58 | 7.58K |
| 2024-04-02 | 7.51 | 7.43 | ↓$0.09 (-1.13%) | 7.29 | 7.65 | 16.45K |
| 2024-04-01 | 7.70 | 7.47 | ↓$0.23 (-2.92%) | 7.47 | 7.73 | 16.45K |
| 2024-03-28 | 7.70 | 7.60 | ↓$0.10 (-1.30%) | 7.54 | 7.70 | 5.18K |
| 2024-03-27 | 7.58 | 7.61 | ↑$0.03 (0.33%) | 7.58 | 7.74 | 2.15K |
| 2024-03-26 | 7.58 | 7.60 | ↑$0.02 (0.26%) | 7.58 | 7.76 | 6.93K |
| 2024-03-25 | 7.60 | 7.62 | ↑$0.02 (0.26%) | 7.60 | 7.82 | 2.87K |
| 2024-03-22 | 7.50 | 7.58 | ↑$0.08 (1.07%) | 7.50 | 8.00 | 12.75K |
| 2024-03-21 | 7.41 | 7.54 | ↑$0.13 (1.75%) | 7.38 | 7.82 | 9.13K |
| 2024-03-20 | 7.66 | 7.39 | ↓$0.27 (-3.52%) | 7.37 | 7.71 | 8.45K |
| 2024-03-19 | 7.39 | 7.51 | ↑$0.12 (1.62%) | 7.24 | 7.72 | 9.18K |
| 2024-03-18 | 7.34 | 7.31 | ↓$0.03 (-0.41%) | 7.26 | 7.49 | 18.85K |
| 2024-03-15 | 7.47 | 7.29 | ↓$0.18 (-2.41%) | 7.15 | 7.49 | 17.51K |
Create an account or log in to view more rows.
$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?
$FAT HOLDING LONG AND STRONG!!!
$FAT steady steady n hold
$FAT holy fuck
$FAT Holding Strong since January ??????????