FAT Brands Inc (FAT) Historical Stock Data
7.60 ↓0.01 (-0.07%)
As of March 27, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, FAT is down -0.81% a day on average. There have been 15 days where FAT Brands Inc closed green and 15 days where FAT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.37 | 7.20 | ↓$0.17 (-2.27%) | 7.15 | 7.37 | 7.90K |
2024-03-13 | 7.55 | 7.31 | ↓$0.24 (-3.18%) | 7.05 | 7.79 | 21.77K |
2024-03-12 | 7.90 | 7.67 | ↓$0.23 (-2.91%) | 7.60 | 8.04 | 30.28K |
2024-03-11 | 8.06 | 7.96 | ↓$0.10 (-1.24%) | 7.95 | 8.09 | 19.17K |
2024-03-08 | 8.11 | 8.11 | ↑$0.00 (0.00%) | 8.10 | 8.46 | 11.35K |
2024-03-07 | 8.46 | 8.30 | ↓$0.16 (-1.89%) | 8.21 | 8.50 | 6.11K |
2024-03-06 | 8.03 | 8.32 | ↑$0.29 (3.61%) | 8.03 | 8.44 | 12.25K |
2024-03-05 | 8.68 | 7.98 | ↓$0.70 (-8.06%) | 7.98 | 8.72 | 23.67K |
2024-03-04 | 8.69 | 8.83 | ↑$0.14 (1.61%) | 8.46 | 8.92 | 18.49K |
2024-03-01 | 9.09 | 8.72 | ↓$0.37 (-4.07%) | 8.71 | 9.09 | 14.98K |
2024-02-29 | 8.52 | 8.89 | ↑$0.37 (4.34%) | 8.52 | 9.13 | 37.13K |
2024-02-28 | 8.68 | 8.69 | ↑$0.01 (0.12%) | 8.50 | 9.00 | 14.24K |
2024-02-27 | 8.45 | 8.58 | ↑$0.13 (1.54%) | 8.45 | 8.88 | 15.96K |
2024-02-26 | 8.83 | 8.51 | ↓$0.32 (-3.62%) | 8.41 | 9.02 | 14.96K |
2024-02-23 | 8.08 | 8.73 | ↑$0.65 (8.04%) | 7.97 | 8.75 | 19.69K |
2024-02-22 | 8.31 | 7.85 | ↓$0.46 (-5.54%) | 7.54 | 8.44 | 44.77K |
2024-02-21 | 8.88 | 8.30 | ↓$0.58 (-6.53%) | 7.91 | 8.88 | 47.32K |
2024-02-20 | 9.05 | 8.80 | ↓$0.25 (-2.76%) | 8.80 | 9.13 | 15.75K |
2024-02-16 | 9.05 | 9.13 | ↑$0.08 (0.88%) | 9.00 | 9.28 | 28.76K |
2024-02-15 | 9.18 | 9.18 | ↑$0.00 (0.00%) | 9.01 | 9.20 | 14.55K |
Create an account or log in to view more rows.
$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 ??????????
$FAT hold