FAT Brands Inc (FAT) Historical Stock Data
4.95 ↑0.18 (3.77%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FAT is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 4.80 | 4.95 | ↑$0.15 (3.05%) | 4.78 | 4.99 | 15.99K |
| 2024-09-18 | 4.89 | 4.77 | ↓$0.12 (-2.45%) | 4.74 | 4.90 | 28.70K |
| 2024-09-17 | 4.83 | 4.84 | ↑$0.01 (0.31%) | 4.80 | 4.98 | 21.87K |
| 2024-09-16 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.80 | 4.85 | 4.75K |
| 2024-09-13 | 4.88 | 4.80 | ↓$0.08 (-1.64%) | 4.79 | 4.88 | 15.60K |
| 2024-09-12 | 4.99 | 4.89 | ↓$0.11 (-2.10%) | 4.80 | 4.99 | 14.18K |
| 2024-09-11 | 4.84 | 4.83 | ↓$0.01 (-0.21%) | 4.83 | 4.91 | 5.83K |
| 2024-09-10 | 4.82 | 4.88 | ↑$0.06 (1.17%) | 4.79 | 4.97 | 12.12K |
| 2024-09-09 | 4.99 | 4.97 | ↓$0.02 (-0.40%) | 4.76 | 5.11 | 18.08K |
| 2024-09-06 | 4.69 | 4.94 | ↑$0.25 (5.33%) | 4.62 | 4.99 | 19.49K |
| 2024-09-05 | 4.91 | 4.61 | ↓$0.30 (-6.11%) | 4.61 | 5.02 | 29.72K |
| 2024-09-04 | 5.13 | 4.93 | ↓$0.20 (-3.90%) | 4.90 | 5.13 | 21.37K |
| 2024-09-03 | 5.10 | 5.03 | ↓$0.07 (-1.47%) | 5.01 | 5.12 | 12.88K |
| 2024-08-30 | 5.25 | 5.05 | ↓$0.20 (-3.81%) | 5.04 | 5.25 | 21.73K |
| 2024-08-29 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 5.16 | 5.25 | 12.21K |
| 2024-08-28 | 5.25 | 5.15 | ↓$0.10 (-1.90%) | 5.14 | 5.25 | 18.34K |
| 2024-08-27 | 5.24 | 5.25 | ↑$0.01 (0.19%) | 5.22 | 5.25 | 5.08K |
| 2024-08-26 | 5.26 | 5.22 | ↓$0.04 (-0.76%) | 5.22 | 5.26 | 17.28K |
| 2024-08-23 | 5.28 | 5.26 | ↓$0.02 (-0.38%) | 5.25 | 5.45 | 42.15K |
| 2024-08-21 | 5.35 | 5.30 | ↓$0.05 (-0.93%) | 5.22 | 5.43 | 20.19K |
| 2024-08-20 | 5.24 | 5.30 | ↑$0.06 (1.15%) | 5.22 | 5.54 | 20.16K |
| 2024-08-19 | 5.35 | 5.22 | ↓$0.13 (-2.43%) | 5.15 | 5.35 | 22.88K |
| 2024-08-16 | 5.17 | 5.20 | ↑$0.03 (0.58%) | 5.14 | 5.25 | 23.60K |
| 2024-08-15 | 5.33 | 5.15 | ↓$0.18 (-3.38%) | 5.09 | 5.45 | 92.08K |
| 2024-08-14 | 5.35 | 5.52 | ↑$0.17 (3.18%) | 5.32 | 5.57 | 67.40K |
| 2024-08-13 | 5.35 | 5.32 | ↓$0.03 (-0.64%) | 5.30 | 5.57 | 30.80K |
| 2024-08-12 | 5.41 | 5.43 | ↑$0.01 (0.28%) | 5.30 | 5.49 | 16.14K |
| 2024-08-09 | 5.29 | 5.41 | ↑$0.12 (2.27%) | 5.15 | 5.41 | 9.24K |
| 2024-08-08 | 5.41 | 5.36 | ↓$0.05 (-0.92%) | 5.30 | 5.41 | 6.99K |
| 2024-08-07 | 5.24 | 5.46 | ↑$0.22 (4.20%) | 5.23 | 5.50 | 16.58K |
Create an account or log in to view more rows.
$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?
$FAT HOLDING LONG AND STRONG!!!
$FAT steady steady n hold
$FAT holy fuck