FAT Brands More Historical Data - FATBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
FAT Brands Inc (FATBP)
FAT Brands Inc (FATBP) Historical

FATBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	13.53	-0.18	-1.31%	13.68	13.70	13.45	21,594
Jul 16 2024	13.71	0.21	1.55%	13.50	13.79	13.39	24,386
Jul 15 2024	13.50	0.10	0.75%	13.40	13.62	13.37	23,408
Jul 12 2024	13.40	-0.04	-0.30%	13.45	13.68	13.16	33,057
Jul 11 2024	13.44	-0.31	-2.25%	13.55	13.68	13.21	35,373
Jul 10 2024	13.75	-0.10	-0.72%	13.81	13.82	13.69	12,170
Jul 09 2024	13.85	0.03	0.22%	13.79	13.89	13.79	17,096
Jul 08 2024	13.82	0.02	0.14%	13.80	13.89	13.78	5,943
Jul 05 2024	13.80	0.15	1.10%	13.71	13.88	13.71	11,003
Jul 03 2024	13.65	0.00	0.00%	13.74	13.75	13.65	2,975
Jul 02 2024	13.65	-0.23	-1.66%	13.85	13.98	13.60	7,743
Jul 01 2024	13.88	-0.05	-0.36%	13.95	13.95	13.81	10,231
Jun 28 2024	13.93	0.00	0.00%	13.93	13.93	13.93	0
Jun 27 2024	13.93	0.04	0.29%	13.98	14.10	13.89	4,709
Jun 26 2024	13.89	0.00	0.00%	13.93	14.20	13.89	31,524
Jun 25 2024	13.89	-0.01	-0.07%	13.91	13.94	13.84	6,176
Jun 24 2024	13.90	0.00	0.00%	13.82	13.94	13.82	4,248
Jun 21 2024	13.90	0.05	0.36%	13.93	13.93	13.83	3,548
Jun 20 2024	13.85	-0.05	-0.36%	13.99	14.00	13.81	8,722
Jun 18 2024	13.90	0.00	0.00%	13.96	13.96	13.82	5,947
Jun 17 2024	13.90	0.08	0.58%	13.90	14.00	13.82	5,692
Jun 14 2024	13.82	-0.25	-1.78%	14.00	14.00	13.80	13,376
Jun 13 2024	14.07	0.04	0.29%	13.97	14.23	13.96	15,431
Jun 12 2024	14.03	-0.12	-0.85%	14.17	14.58	13.97	5,995
Jun 11 2024	14.15	-0.45	-3.08%	14.51	14.51	14.05	20,261
Jun 10 2024	14.60	-0.27	-1.82%	14.55	14.88	14.51	30,498
Jun 07 2024	14.87	-0.33	-2.17%	15.12	15.12	14.87	25,303
Jun 06 2024	15.20	-0.12	-0.78%	15.27	15.34	14.81	18,162
Jun 05 2024	15.32	-0.18	-1.16%	15.65	15.70	15.26	19,295
Jun 04 2024	15.50	0.05	0.32%	15.40	15.87	15.40	34,152
Jun 03 2024	15.45	-0.20	-1.28%	15.45	15.75	15.19	70,897
May 31 2024	15.65	1.50	10.60%	14.10	15.93	14.03	189,888
May 30 2024	14.15	0.31	2.24%	13.85	14.29	13.85	8,415
May 29 2024	13.84	-0.46	-3.22%	14.50	14.50	13.80	20,917
May 28 2024	14.30	0.26	1.85%	14.16	14.38	14.16	4,826
May 24 2024	14.04	-0.05	-0.38%	14.15	14.16	14.02	4,717
May 23 2024	14.09	-0.27	-1.85%	14.28	14.40	14.02	16,298
May 22 2024	14.36	0.01	0.07%	14.40	14.40	14.35	4,179
May 21 2024	14.35	-0.02	-0.14%	14.38	14.39	14.26	8,418
May 20 2024	14.37	0.07	0.49%	14.44	14.45	14.26	9,056
May 17 2024	14.30	0.09	0.63%	14.30	14.35	14.05	7,998
May 16 2024	14.21	-0.19	-1.32%	14.51	14.51	14.21	14,855
May 15 2024	14.40	0.54	3.92%	13.81	14.49	13.81	13,273
May 14 2024	13.86	-0.19	-1.38%	14.23	14.23	13.78	24,738
May 13 2024	14.05	0.23	1.66%	13.78	14.23	13.78	16,092
May 10 2024	13.82	-1.08	-7.25%	14.99	15.10	13.81	76,186
May 09 2024	14.90	-0.15	-1.00%	15.08	15.12	14.83	13,996
May 08 2024	15.05	-0.29	-1.89%	15.23	15.30	14.93	15,408
May 07 2024	15.34	0.13	0.82%	15.14	15.35	15.01	8,593
May 06 2024	15.22	0.13	0.83%	15.16	15.33	15.13	15,661
May 03 2024	15.09	0.17	1.14%	15.00	15.18	14.90	13,424
May 02 2024	14.92	0.01	0.07%	15.10	15.10	14.91	7,487
May 01 2024	14.91	0.01	0.07%	15.05	15.41	14.91	5,935
Apr 30 2024	14.90	-0.09	-0.60%	15.06	15.06	14.90	4,860
Apr 29 2024	14.99	0.06	0.40%	14.95	15.09	14.90	14,375
Apr 26 2024	14.93	-0.02	-0.13%	15.09	15.23	14.93	8,654
Apr 25 2024	14.95	0.00	0.00%	15.04	15.04	14.95	2,264
Apr 24 2024	14.95	-0.14	-0.93%	15.10	15.10	14.95	3,203
Apr 23 2024	15.09	-0.11	-0.72%	15.12	15.40	15.00	11,292
Apr 22 2024	15.20	0.14	0.93%	15.01	15.40	15.01	14,155
Apr 19 2024	15.06	0.11	0.74%	14.98	15.20	14.98	3,021

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions