FAT Brands Inc. (FAT) NASDAQ

0.39

-0.0039(-0.98%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20250.420.40.40.430.4168,513
December 22, 20250.440.420.420.440.41176,579
December 19, 20250.450.420.420.450.42105,385
December 18, 20250.450.440.440.450.4384,500
December 17, 20250.450.430.430.460.4395,300
December 16, 20250.420.420.420.430.42126,672
December 15, 20250.460.430.430.50.42232,442
December 12, 20250.470.450.450.480.44221,933
December 11, 20250.480.480.480.490.46227,600
December 10, 20250.490.480.480.50.47237,400
December 09, 20250.470.480.480.50.47332,564
December 08, 20250.520.490.490.560.47713,515
December 05, 20250.50.540.540.650.53.74M
December 04, 20250.520.50.50.550.5267,308
December 03, 20250.620.530.530.640.49612,204
December 02, 20250.580.620.620.650.57408,600
December 01, 20250.550.590.590.60.54316,900
November 28, 20250.540.550.550.580.53189,401
November 26, 20250.550.530.530.580.5352,531
November 25, 20250.480.560.560.560.451.09M
November 24, 20250.450.50.50.50.371.73M
November 21, 20250.80.450.450.80.363.09M
November 20, 20251.080.750.751.090.71400,838
November 19, 20251.071.031.031.111.02229,621
November 18, 20251.251.081.081.271.07159,829
November 17, 20251.361.281.281.41.2573,596
November 14, 20251.311.361.361.41.3152,700
November 13, 20251.431.351.351.451.32174,900
November 12, 20251.471.421.421.521.41118,466
November 11, 20251.511.521.521.551.46121,035
November 10, 20251.451.521.521.531.4483,000
November 07, 20251.511.451.451.511.486,900
November 06, 20251.681.51.51.741.5129,902
November 05, 20251.751.691.691.831.6872,342
November 04, 20251.791.751.751.81.74169,370
November 03, 20251.81.791.791.81.7332,254
October 31, 20251.771.771.771.791.7256,048
October 30, 20251.791.771.771.831.7558,071
October 29, 20251.891.791.791.91.7460,000
October 28, 20251.891.891.891.911.8188,333
October 27, 20251.91.91.91.971.8648,411
October 24, 20251.911.91.91.921.8218,835
October 23, 20251.881.881.881.981.8176,244
October 22, 20251.961.961.9621.65253,400
October 21, 20251.971.951.951.991.9517,587
October 20, 20252.011.981.982.051.9656,460
October 17, 20252.021.961.962.031.922,700
October 16, 20252.08222.091.9836,617
October 15, 20252.032.072.072.12.0344,300
October 14, 20251.992.022.022.081.98102,198
October 13, 202521.971.9721.9439,287
October 10, 20252.031.981.982.071.94104,630
October 09, 20252.082.062.062.082.0245,682
October 08, 20252.062.082.082.092.0535,637
October 07, 20252.032.062.062.062.0264,503
October 06, 202522.032.032.031.9685,228
October 03, 20251.921.991.9921.9266,354
October 02, 20251.941.921.921.941.8924,707
October 01, 20251.941.91.91.981.8816,595
September 30, 20251.991.951.951.991.8637,013
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved