Fat Brands Inc Historical Data - 5PN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
Fat Brands Inc (5PN)
Fat Brands Inc (5PN) Historical

Fat Brands Inc (5PN)

5.10

0.00

(0.00%)

Closed December 24 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9.99999993923E-8	1.96078434026E-6	5.0999999	5.0999999	4.98	1095	5.0999999	DE
4	0.16	3.23886639676	4.94	5.3499999	4.94	572	5.12447071	DE
12	0.62	13.8392857143	4.48	5.5	4.24	675	5.09148819	DE
26	0.26	5.37190082645	4.84	5.5	4.18	501	4.97017203	DE
52	-3.4	-40	8.5	8.5	4.18	485	5.19714839	DE
156	-3.4	-40	8.5	8.5	4.18	485	5.19714839	DE
260	-3.4	-40	8.5	8.5	4.18	485	5.19714839	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	4.98	-0.12	-2.35	5.0999999	5.0999999	4.98	790
1734730020	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	218
1734643620	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1734557220	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	32
1734470820	5.0999999	0.1	2.00	5.0999999	5.0999999	5.0999999	3035
1734384420	5	0	0.00	5	5	5	0
1734125220	5	-0.15	-2.91	5	5	5	100
1734038820	5.15	0	0.00	5.15	5.15	5.15	0
1733952420	5.15	-0.05	-0.96	5.15	5.15	5.15	588
1733866020	5.2	0	0.00	5.2	5.2	5.2	0
1733779620	5.2	0.2	4.00	5.3499999	5.3499999	5.2	296
1733520420	5	-0.3	-5.66	5	5	5	30
1733434020	5.3	0	0.00	5.3	5.3	5.3	0
1733347620	5.3	0	0.00	5.3	5.3	5.3	0
1733261220	5.3	0	0.00	5.3	5.3	5.3	0
1733174820	5.3	0	0.00	5.3	5.3	5.3	0
1732915620	5.3	0	0.00	5.3	5.3	5.3	0
1732829220	5.3	0	0.00	5.3	5.3	5.3	0
1732742820	5.3	0.36	7.29	5.3	5.3	5.3	600
1732656420	4.94	0	0.00	4.94	4.94	4.94	0
1732570020	4.94	-0.06	-1.20	4.94	4.94	4.94	250
1732310820	5	0	0.00	5	5	5	0
1732224420	5	0	0.00	5	5	5	0
1732138020	5	0.06	1.21	5	5	5	100
1732051620	4.94	0	0.00	4.94	4.94	4.94	0
1731965220	4.94	0	0.00	4.94	4.94	4.94	1
1731705960	4.94	-0.56	-10.18	5.0999999	5.0999999	4.94	45
1731619560	5.5	0.15	2.80	5.5	5.5	5.5	100
1731533160	5.3499999	0.1	1.90	5.3	5.3499999	5.3	6000
1731446820	5.25	0.2	3.96	5.0999999	5.25	5.0999999	401
1731360360	5.05	0	0.00	5.05	5.05	5.05	0
1731101160	5.05	0	0.00	5.05	5.05	5.05	0
1731014760	5.05	0.17	3.48	5.05	5.05	5.05	6
1730928360	4.88	0	0.00	4.88	4.88	4.88	0
1730841960	4.88	0	0.00	4.88	4.88	4.88	0
1730755560	4.88	0	0.00	4.88	4.88	4.88	0
1730496360	4.88	0	0.00	4.88	4.88	4.88	0
1730409960	4.88	0	0.00	4.88	4.88	4.88	0
1730323560	4.88	-0.08	-1.61	4.98	4.98	4.88	212
1730237160	4.96	0.1	2.06	4.96	4.96	4.96	237
1730147220	4.86	0	0.00	4.86	4.86	4.86	0
1729888020	4.86	0.04	0.83	4.86	4.86	4.86	1919
1729801560	4.82	0	0.00	4.82	4.82	4.82	0
1729715160	4.82	0	0.00	4.82	4.82	4.82	0
1729628760	4.82	0	0.00	4.82	4.82	4.82	0
1729542360	4.82	0.42	9.55	4.82	4.82	4.82	310
1729283160	4.4	0	0.00	4.4	4.4	4.4	0
1729196760	4.4	0	0.00	4.4	4.4	4.4	0
1729110360	4.4	0	0.00	4.4	4.4	4.4	0
1729023960	4.4	0	0.00	4.4	4.4	4.4	0
1728937560	4.4	0	0.00	4.4	4.4	4.4	0
1728678360	4.4	0	0.00	4.4	4.4	4.4	0
1728591960	4.4	0.06	1.38	4.4	4.4	4.4	11
1728505560	4.34	-0.1	-2.25	4.36	4.36	4.34	880
1728419160	4.44	0	0.00	4.44	4.44	4.44	0
1728332760	4.44	-0.04	-0.89	4.24	4.44	4.24	611
1728073620	4.48	0	0.00	4.48	4.48	4.48	0
1727987220	4.48	0	0.00	4.48	4.48	4.48	0
1727900820	4.48	0	0.00	4.48	4.48	4.48	0
1727814420	4.48	0	0.00	4.48	4.48	4.48	0
1727728020	4.48	0	0.00	4.48	4.48	4.48	225
1727420400	4.48	0	0.00	4.48	4.48	4.48	0
1727334000	4.48	0	0.00	4.48	4.48	4.48	0
1727247600	4.48	0	0.00	4.48	4.48	4.48	0
1727161200	4.48	0	0.00	4.48	4.48	4.48	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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