Dark

FATBW
FAT Brands Inc. Warrant
stock NASDAQ

Inactive

Jul 16, 2025

2.95USD+26.609%(+0.62)3,855

Pre-market

0.00USD-100.000%(-2.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	2.3800	3.2000	2.3800	2.9500	+26.609%	3,855	0.000%
2025-07-15	2.2500	2.3800	1.8000	2.3300	-8.627%	13,945	+26.609%
2025-07-11	2.0000	2.5700	2.0000	2.5500	+22.596%	2,143	+15.686%
2025-07-10	2.4000	2.4000	2.0800	2.0800	-22.963%	2,302	+41.827%
2025-07-08	2.6000	2.7000	2.6000	2.7000	+3.846%	1,019	+9.259%
2025-07-07	2.6000	2.6000	2.6000	2.6000	-3.704%	301	+13.462%
2025-07-03	2.4100	2.7300	2.3100	2.7000	+6.719%	1,367	+9.259%
2025-06-30	3.4500	3.4500	2.4100	2.5300	-39.762%	5,641	+16.601%
2025-06-20	3.9000	4.2000	3.9000	4.2000	+6.061%	1,074	-29.762%
2025-06-18	3.4600	4.2500	3.4100	3.9600	-2.463%	1,534	-25.505%
2025-06-16	3.6000	4.0600	3.6000	4.0600	-9.778%	400	-27.340%
2025-06-12	4.2600	5.0000	4.2600	4.5000	-12.959%	305	-34.444%
2025-06-06	5.1700	5.1700	5.1700	5.1700	+23.981%	135	-42.940%
2025-06-05	3.7800	4.2000	3.7800	4.1700	+19.143%	1,020	-29.257%
2025-05-30	3.2100	3.5000	3.2100	3.5000	+12.903%	510	-15.714%
2025-05-29	4.3400	4.3400	3.0000	3.1000	-26.887%	13,930	-4.839%
2025-05-28	4.3400	4.3900	4.1000	4.2400	-2.529%	6,293	-30.425%
2025-05-27	2.4001	4.3500	2.4001	4.3500	+2.113%	316	-32.184%
2025-05-23	3.6000	4.6000	3.5000	4.2600	-13.415%	8,980	-30.751%
2025-05-22	4.9400	4.9400	4.7200	4.9200	+30.851%	1,208	-40.041%
2025-05-20	4.0000	4.0000	3.7100	3.7600	-6.000%	4,048	-21.543%
2025-05-19	3.9700	8.9900	3.3000	4.0000	+14.286%	73,026	-26.250%
2025-05-16	4.3900	5.9499	3.0001	3.5000	-12.500%	5,405	-15.714%
2025-05-15	4.1500	4.5800	4.0000	4.0000	-4.762%	647	-26.250%
2025-05-14	3.6500	4.2000	3.6500	4.2000	-6.040%	1,425	-29.762%
2025-05-13	4.3700	4.5000	3.6100	4.4700	+11.750%	2,110	-34.004%
2025-05-12	4.0000	4.0000	4.0000	4.0000	+2.564%	3,092	-26.250%
2025-05-09	3.9000	3.9000	3.9000	3.9000	+7.735%	206	-24.359%
2025-05-08	4.0300	4.0300	3.6200	3.6200	-19.196%	6,881	-18.508%
2025-05-07	5.3500	7.3900	4.0000	4.4800	+4.186%	21,663	-34.152%
2025-05-06	4.4000	6.4999	3.5861	4.3000	+7.500%	5,708	-31.395%
2025-05-05	3.9500	6.5000	3.6600	4.0000	+0.503%	33,096	-26.250%
2025-05-02	3.9800	3.9800	3.9800	3.9800	+15.698%	578	-25.879%
2025-05-01	3.8500	3.8500	3.3000	3.4400	-11.795%	5,547	-14.244%
2025-04-30	4.3500	5.2500	3.6000	3.9000	-2.500%	15,802	-24.359%
2025-04-29	3.8200	4.3000	3.3000	4.0000	+10.193%	22,040	-26.250%
2025-04-28	3.6300	3.6300	3.6300	3.6300	-14.588%	429	-18.733%
2025-04-25	4.0800	4.3600	4.0800	4.2500	+1.675%	6,857	-30.588%
2025-04-24	4.3700	4.3700	4.1800	4.1800	-7.111%	4,300	-29.426%
2025-04-23	4.5000	4.5000	4.5000	4.5000	+12.500%	778	-34.444%
2025-04-22	4.0000	4.4999	3.7500	4.0000	+6.383%	11,093	-26.250%
2025-04-21	4.5000	4.5000	3.7500	3.7600	-31.636%	1,456	-21.543%
2025-04-17	4.4800	5.5000	4.4800	5.5000	+22.222%	2,565	-46.364%
2025-04-16	5.2100	5.2100	3.5200	4.5000	0.000%	2,689	-34.444%
2025-04-15	4.5000	4.5000	4.5000	4.5000	0.000%	2,976	-34.444%
2025-04-11	5.0000	5.0000	4.5000	4.5000	-10.000%	1,801	-34.444%
2025-04-10	5.5000	5.5000	5.0000	5.0000	0.000%	607	-41.000%
2025-04-09	3.5001	5.7000	3.5001	5.0000	-9.584%	3,258	-41.000%
2025-04-08	9.8800	9.8800	5.5300	5.5300	-38.487%	9,457	-46.655%
2025-04-07	3.3600	9.8900	3.3600	8.9900	+132.902%	11,361	-67.186%
2025-04-04	3.7000	3.8600	3.7000	3.8600	+1.579%	459	-23.575%
2025-04-01	3.5400	3.8000	3.5200	3.8000	+1.333%	966	-22.368%
2025-03-31	3.3500	3.7500	3.2000	3.7500	-2.597%	2,132	-21.333%
2025-03-25	3.1000	3.8500	3.0500	3.8500	+1.316%	2,636	-23.377%
2025-03-24	3.0500	6.5900	3.0100	3.8000	+21.795%	25,471	-22.368%
2025-03-10	3.1200	3.1200	3.1200	3.1200	-1.577%	306	-5.449%
2025-02-28	3.1700	3.1700	3.1700	3.1700	-5.090%	417	-6.940%
2025-02-24	3.3400	3.3400	3.3400	3.3400	-10.573%	1,295	-11.677%
2025-02-20	3.5200	3.7349	3.5200	3.7349	-5.206%	2,495	-21.015%
2025-02-18	3.9400	3.9400	3.9400	3.9400	+3.412%	1	-25.127%
2025-02-13	3.5900	3.8100	3.5900	3.8100	-0.379%	5,631	-22.572%
2025-02-11	3.8245	3.8245	3.8245	3.8245	+0.645%	299	-22.866%
2025-02-10	3.8700	3.9645	3.7600	3.8000	+3.542%	955	-22.368%
2025-02-07	3.7009	3.7740	3.5700	3.6700	+3.380%	4,756	-19.619%
2025-02-06	3.5500	3.5500	3.5500	3.5500	+1.140%	1,053	-16.901%
2025-02-05	3.5100	3.5100	3.5100	3.5100	-2.500%	415	-15.954%
2025-02-04	3.7600	3.8100	3.6000	3.6000	-6.494%	607	-18.056%
2025-02-03	3.5327	3.9000	3.5327	3.8500	+1.316%	8,522	-23.377%
2025-01-31	3.6700	3.8000	3.6700	3.8000	+7.955%	622	-22.368%
2025-01-30	3.6000	3.6500	3.2200	3.5200	-9.744%	9,177	-16.193%
2025-01-29	3.7400	3.9800	3.7400	3.9000	+6.849%	8,630	-24.359%
2025-01-28	3.5000	3.8900	3.5000	3.6500	+7.038%	5,504	-19.178%
2025-01-27	3.4100	3.4100	3.4100	3.4100	+1.187%	490	-13.490%
2025-01-24	3.2900	3.3900	3.2400	3.3700	-0.882%	9,045	-12.463%
2025-01-23	3.2500	3.5500	3.1901	3.4000	+3.030%	25,978	-13.235%
2025-01-22	3.2500	3.3300	3.2000	3.3000	+2.484%	25,625	-10.606%
2025-01-21	3.1700	3.3000	3.1100	3.2200	+3.871%	14,353	-8.385%
2025-01-17	3.0700	3.4900	3.0400	3.1000	+1.307%	6,123	-4.839%
2025-01-10	3.0300	3.0600	3.0300	3.0600	-1.290%	500	-3.595%
2025-01-08	3.1000	3.1000	3.1000	3.1000	-1.274%	600	-4.839%
2025-01-06	3.1400	3.1400	3.1400	3.1400	-4.848%	448	-6.051%
2025-01-03	3.3000	3.3000	3.3000	3.3000	-1.493%	100	-10.606%
2025-01-02	3.6800	3.6800	3.3500	3.3500	-1.180%	708	-11.940%
2024-12-30	3.4600	3.6200	3.3900	3.3900	+9.355%	905	-12.979%
2024-12-24	3.6900	3.6900	3.1000	3.1000	+0.324%	655	-4.839%
2024-12-23	2.9200	3.0900	2.9100	3.0900	-0.323%	1,373	-4.531%
2024-12-20	3.1000	3.1000	3.0600	3.1000	0.000%	700	-4.839%
2024-12-19	3.5600	5.6600	2.9700	3.1000	-13.889%	24,018	-4.839%
2024-12-18	3.5400	6.3000	3.3500	3.6000	+12.500%	13,860	-18.056%
2024-12-11	3.2000	3.2200	3.2000	3.2000	-0.312%	648	-7.813%
2024-12-10	3.2000	3.2100	3.1800	3.2100	+4.221%	1,094	-8.100%
2024-12-09	3.1900	3.2400	3.0800	3.0800	-5.231%	3,116	-4.221%
2024-12-06	3.1500	4.2900	3.1500	3.2500	+7.261%	14,502	-9.231%
2024-12-05	3.1500	3.2900	2.9900	3.0300	-1.303%	14,213	-2.640%
2024-12-04	3.0500	3.1600	3.0100	3.0700	-0.968%	7,354	-3.909%
2024-12-03	3.2400	3.2400	3.0400	3.1000	+0.649%	3,937	-4.839%
2024-12-02	3.4000	3.4000	3.0800	3.0800	-3.145%	26,087	-4.221%
2024-11-29	3.2000	3.2000	3.1800	3.1800	+6.000%	510	-7.233%
2024-11-27	3.0100	3.0300	2.9800	3.0000	0.000%	11,006	-1.667%
2024-11-26	3.0000	3.0000	3.0000	3.0000	0.000%	101	-1.667%
2024-11-25	3.0000	3.0000	2.9800	3.0000	+1.010%	1,084	-1.667%
2024-11-22	3.0000	3.0100	2.9700	2.9700	+0.338%	3,362	-0.673%
2024-11-21	3.1800	3.2400	2.9600	2.9600	+2.069%	6,523	-0.338%
2024-11-20	2.9000	4.3700	2.9000	2.9000	-3.333%	18,549	+1.724%
2024-11-18	3.0000	3.0000	3.0000	3.0000	+2.041%	401	-1.667%
2024-11-15	2.9600	3.0200	2.9400	2.9400	-1.010%	2,500	+0.340%
2024-11-14	3.1400	3.1400	2.9700	2.9700	-1.000%	12,793	-0.673%
2024-11-13	3.2000	3.2700	2.8600	3.0000	-0.990%	8,194	-1.667%
2024-11-12	3.0400	3.1320	3.0000	3.0300	+1.000%	6,897	-2.640%
2024-11-11	3.0500	3.0500	2.9900	3.0000	0.000%	5,346	-1.667%
2024-11-08	2.9700	3.0301	2.9700	3.0000	+5.263%	3,481	-1.667%
2024-11-06	2.9000	2.9100	2.8300	2.8500	0.000%	6,310	+3.509%
2024-11-05	2.8800	2.8800	2.8400	2.8500	0.000%	6,875	+3.509%
2024-11-04	2.8500	2.9000	2.8500	2.8500	0.000%	7,983	+3.509%
2024-11-01	2.8300	2.8500	2.7510	2.8500	0.000%	5,220	+3.509%
2024-10-31	2.8500	2.8500	2.8400	2.8500	-1.384%	1,808	+3.509%
2024-10-30	2.8500	3.1100	2.8500	2.8900	+1.761%	18,331	+2.076%
2024-10-29	2.8500	2.8500	2.8300	2.8400	-1.045%	6,090	+3.873%
2024-10-28	2.8500	2.8800	2.8500	2.8700	-0.174%	3,782	+2.787%
2024-10-14	3.0000	3.0000	2.8750	2.8750	+0.877%	409	+2.609%
2024-09-27	2.3601	2.8500	2.3500	2.8500	+12.827%	1,139	+3.509%
2024-09-19	2.4900	2.5260	2.4700	2.5260	+2.683%	395	+16.785%
2024-09-17	2.4600	2.4600	2.4600	2.4600	-0.405%	101	+19.919%
2024-09-11	2.4700	2.4700	2.4700	2.4700	+5.556%	100	+19.433%
2024-09-10	2.3400	2.4600	2.3400	2.3400	-7.510%	1,447	+26.068%
2024-09-09	2.4675	2.5300	2.3900	2.5300	+11.947%	949	+16.601%
2024-09-06	2.3908	2.3950	2.0400	2.2600	+18.947%	3,937	+30.531%
2024-09-05	2.4802	2.5280	1.9000	1.9000	-24.603%	11,381	+55.263%
2024-09-04	2.5650	2.5650	2.5200	2.5200	-6.145%	2,319	+17.063%
2024-08-30	2.6850	2.6850	2.6850	2.6850	-2.007%	350	+9.870%
2024-08-29	2.7500	2.7500	2.7400	2.7400	+1.859%	699	+7.664%
2024-08-28	2.6900	2.6900	2.6900	2.6900	-15.938%	152	+9.665%
2024-08-26	3.2000	3.2000	3.2000	3.2000	+12.676%	1,077	-7.813%
2024-08-23	2.8300	2.9200	2.8000	2.8400	0.000%	7,716	+3.873%
2024-08-22	2.7900	2.8500	2.7900	2.8400	+1.429%	2,494	+3.873%
2024-08-21	3.0450	3.0450	2.8000	2.8000	+0.539%	1,055	+5.357%
2024-08-20	2.7900	2.8000	2.7400	2.7850	-0.536%	1,814	+5.925%
2024-08-19	2.7400	2.8300	2.7300	2.8000	+2.335%	6,669	+5.357%
2024-08-16	2.6700	2.7480	2.4700	2.7361	+3.249%	4,491	+7.818%
2024-08-15	2.8600	2.8600	2.6500	2.6500	-7.343%	1,164	+11.321%
2024-08-14	2.8000	2.8900	2.8000	2.8600	+3.249%	5,957	+3.147%
2024-08-13	2.9100	2.9100	2.5700	2.7700	-2.465%	7,156	+6.498%
2024-08-12	2.7930	2.8400	2.7920	2.8400	+1.429%	3,191	+3.873%
2024-08-02	2.7700	2.8000	2.7700	2.8000	+3.704%	2,500	+5.357%
2024-08-01	2.7000	2.7000	2.7000	2.7000	-3.226%	100	+9.259%
2024-07-31	2.9500	2.9500	2.7900	2.7900	+0.722%	3,803	+5.735%
2024-07-30	2.9900	2.9900	2.7700	2.7700	-4.811%	3,716	+6.498%
2024-07-29	2.8000	2.9500	2.7850	2.9100	+8.582%	10,736	+1.375%
2024-07-24	2.6300	2.6800	2.6300	2.6800	-2.545%	350	+10.075%
2024-07-17	2.7850	2.7850	2.7339	2.7500	-2.392%	384	+7.273%
2024-07-15	2.7300	2.8174	2.4800	2.8174	+0.060%	927	+4.706%
2024-07-12	2.9000	2.9000	2.8124	2.8157	+4.285%	1,686	+4.770%
2024-07-11	2.5000	2.8950	2.5000	2.7000	-2.878%	500	+9.259%
2024-07-09	2.8200	2.8200	2.5300	2.7800	-7.333%	617	+6.115%
2024-07-08	3.0000	3.0700	2.8000	3.0000	-6.832%	2,926	-1.667%
2024-07-01	2.6000	3.4899	2.3500	3.2200	-6.667%	2,158	-8.385%
2024-06-25	3.4500	3.4500	3.4500	3.4500	0.000%	847	-14.493%
2024-06-12	3.4400	3.4500	3.4400	3.4500	+7.577%	501	-14.493%
2024-06-07	3.0100	3.2070	3.0100	3.2070	-7.312%	952	-8.014%
2024-06-04	3.4800	3.4800	3.2800	3.4600	+0.290%	1,627	-14.740%
2024-06-03	3.4750	3.4750	3.4500	3.4500	+8.491%	626	-14.493%
2024-05-31	3.1800	3.1800	3.1800	3.1800	-8.883%	104	-7.233%
2024-05-30	3.1950	3.4900	3.1185	3.4900	+12.581%	3,607	-15.473%
2024-05-29	3.0000	3.1000	2.9568	3.1000	+11.909%	1,100	-4.839%
2024-05-28	3.0000	3.0000	2.7700	2.7701	+3.443%	703	+6.494%
2024-05-24	2.6779	2.6779	2.6779	2.6779	+7.116%	230	+10.161%
2024-05-23	2.5000	2.6655	2.4400	2.5000	-19.094%	3,881	+18.000%
2024-05-20	3.0900	3.0900	3.0900	3.0900	+3.000%	404	-4.531%
2024-05-17	3.0000	3.0000	3.0000	3.0000	+3.448%	200	-1.667%
2024-05-15	2.9000	2.9000	2.9000	2.9000	-3.333%	168	+1.724%
2024-05-14	3.0000	3.0000	3.0000	3.0000	+3.093%	101	-1.667%
2024-05-13	2.8000	3.0000	2.6400	2.9100	-23.421%	4,972	+1.375%
2024-05-10	4.8800	5.3500	2.8000	3.8000	-21.649%	28,041	-22.368%
2024-05-08	4.7065	4.9269	4.4965	4.8500	-9.006%	12,400	-39.175%
2024-05-06	5.3300	5.3300	5.3300	5.3300	+3.576%	100	-44.653%
2024-04-30	5.2000	5.2000	5.0000	5.1460	+7.883%	503	-42.674%
2024-04-19	4.7900	4.7900	4.7700	4.7700	+4.835%	444	-38.155%
2024-04-12	4.5400	4.5700	4.3500	4.5500	-7.143%	2,726	-35.165%
2024-04-11	5.1400	5.1400	4.9000	4.9000	-1.408%	605	-39.796%
2024-04-08	4.9400	4.9999	4.9200	4.9700	-2.549%	1,056	-40.644%
2024-04-05	5.4000	5.5000	4.9275	5.1000	+2.616%	6,653	-42.157%
2024-04-03	5.0000	5.0000	4.9700	4.9700	-2.549%	506	-40.644%
2024-04-02	5.1000	5.1200	5.1000	5.1000	+1.190%	901	-42.157%
2024-04-01	5.0400	5.0400	5.0400	5.0400	-0.982%	488	-41.468%
2024-03-28	5.1700	5.1700	5.0900	5.0900	+2.621%	200	-42.043%
2024-03-27	5.0000	5.0000	4.9600	4.9600	-0.800%	602	-40.524%
2024-03-26	5.0000	5.4000	4.9825	5.0000	-6.365%	1,905	-41.000%
2024-03-25	5.0100	5.3399	5.0100	5.3399	+6.585%	625	-44.756%
2024-03-22	4.9529	5.0100	4.9430	5.0100	-4.207%	1,402	-41.118%
2024-03-21	4.8300	5.2300	4.5500	5.2300	-8.566%	2,225	-43.595%
2024-03-20	5.7200	5.7200	5.7200	5.7200	+12.157%	201	-48.427%
2024-03-19	5.0000	5.5500	5.0000	5.1000	+7.368%	500	-42.157%
2024-03-15	4.8900	4.8900	4.6000	4.7500	-5.000%	1,957	-37.895%
2024-03-13	5.1170	5.1170	4.5700	5.0000	-6.015%	941	-41.000%
2024-03-11	5.3200	5.3200	5.3200	5.3200	-0.188%	1,033	-44.549%
2024-03-07	5.6800	5.6800	5.3100	5.3300	-4.651%	525	-44.653%
2024-03-06	5.3400	5.5900	5.3400	5.5900	+0.721%	202	-47.227%
2024-03-05	5.9800	6.0800	5.3200	5.5500	-6.879%	8,497	-46.847%
2024-03-04	6.1800	6.2400	5.8900	5.9600	-2.135%	1,155	-50.503%
2024-03-01	6.5899	6.5899	5.9700	6.0900	-2.560%	2,200	-51.560%
2024-02-29	6.3400	6.5000	5.8800	6.2500	-1.730%	5,659	-52.800%
2024-02-28	6.4000	6.4000	6.3600	6.3600	-2.060%	476	-53.616%
2024-02-27	6.6000	6.9036	6.0300	6.4938	+0.059%	1,801	-54.572%
2024-02-26	7.3500	7.4900	6.4900	6.4900	-12.650%	5,770	-54.545%
2024-02-23	6.5000	7.4299	6.5000	7.4299	+6.446%	3,077	-60.296%
2024-02-22	6.6600	6.9800	6.6600	6.9800	+4.179%	977	-57.736%
2024-02-21	7.0300	7.4900	6.3000	6.7000	-8.219%	11,023	-55.970%
2024-02-20	7.0500	7.4500	6.4000	7.3000	+7.195%	4,122	-59.589%
2024-02-16	7.3000	7.3000	6.4900	6.8100	-7.973%	3,493	-56.681%
2024-02-15	7.9000	7.9000	7.0000	7.4000	-1.333%	4,348	-60.135%
2024-02-14	8.0000	8.2000	7.2000	7.5000	-5.779%	2,850	-60.667%
2024-02-13	8.2000	9.0000	7.4100	7.9600	+7.859%	7,692	-62.940%
2024-02-09	7.7000	7.7000	7.0000	7.3800	0.000%	1,889	-60.027%
2024-02-08	7.9500	7.9500	6.5401	7.3800	-7.749%	3,872	-60.027%
2024-02-07	8.0900	8.4700	7.0300	7.9999	+0.124%	7,594	-63.125%
2024-02-06	8.4000	8.8000	7.3900	7.9900	+5.132%	23,425	-63.079%
2024-02-05	8.9000	8.9000	6.5200	7.6000	-1.427%	10,769	-61.184%
2024-02-02	6.5000	14.5700	6.3600	7.7100	+28.715%	19,206	-61.738%
2024-02-01	6.2500	6.3900	5.8300	5.9900	+5.088%	11,150	-50.751%
2024-01-31	5.3500	5.7000	5.3500	5.7000	-4.841%	1,768	-48.246%
2024-01-30	5.3600	6.3000	5.2200	5.9900	+14.751%	4,698	-50.751%
2024-01-29	5.2400	5.2500	5.2200	5.2200	+14.725%	1,299	-43.487%
2024-01-26	4.8500	5.2400	4.4900	4.5500	-2.151%	3,203	-35.165%
2024-01-25	4.4800	5.2100	4.4800	4.6500	+4.966%	5,904	-36.559%
2024-01-24	4.2500	4.8000	4.2200	4.4300	+4.235%	15,678	-33.409%
2024-01-23	4.2500	4.2500	4.0900	4.2500	+3.902%	14,521	-30.588%
2024-01-22	4.0000	4.6500	3.8200	4.0904	-2.202%	6,247	-27.880%
2024-01-19	4.0200	4.2000	3.6400	4.1825	+4.825%	4,902	-29.468%
2024-01-18	3.8200	4.0000	3.8200	3.9900	+11.142%	1,003	-26.065%
2024-01-17	3.7000	3.7000	3.5900	3.5900	-2.973%	2,900	-17.827%
2024-01-16	3.7000	3.7000	3.7000	3.7000	0.000%	1,200	-20.270%
2024-01-12	3.5609	3.7000	3.4000	3.7000	0.000%	2,499	-20.270%
2024-01-10	3.7100	3.7100	3.6000	3.7000	-7.500%	2,103	-20.270%
2024-01-08	3.9900	4.1000	3.6000	4.0000	+5.263%	4,289	-26.250%
2024-01-05	3.9700	3.9900	3.8000	3.8000	-2.564%	3,603	-22.368%
2024-01-04	4.0000	4.0000	3.7700	3.9000	-2.256%	2,003	-24.359%
2024-01-03	4.2000	4.2000	3.6200	3.9900	-9.318%	5,870	-26.065%
2024-01-02	3.8000	4.5000	3.8000	4.4000	+29.412%	4,792	-32.955%
2023-12-28	3.5000	3.5000	3.4000	3.4000	-0.878%	402	-13.235%
2023-12-26	3.6000	3.6000	3.4300	3.4301	-6.027%	1,702	-13.997%
2023-12-22	3.6500	3.7164	3.6500	3.6501	+4.587%	800	-19.180%
2023-12-21	3.4900	3.4900	3.4900	3.4900	-12.750%	2,667	-15.473%
2023-12-20	3.5000	4.0000	3.5000	4.0000	+14.286%	1,705	-26.250%
2023-12-18	3.4000	3.6057	3.3900	3.5000	+2.944%	14,597	-15.714%
2023-12-15	3.2700	3.4000	3.2588	3.3999	+0.203%	5,300	-13.233%
2023-12-14	3.6765	3.6765	3.3930	3.3930	+9.806%	302	-13.056%
2023-12-05	3.0100	3.0900	2.9900	3.0900	+2.318%	487	-4.531%
2023-12-04	3.0200	3.0200	3.0200	3.0200	+0.667%	309	-2.318%
2023-11-29	2.9900	3.0000	2.9900	3.0000	0.000%	200	-1.667%
2023-11-27	3.2000	3.2100	3.0000	3.0000	-3.226%	401	-1.667%
2023-11-21	3.1800	3.1800	3.0200	3.1000	+2.649%	700	-4.839%
2023-11-20	3.0500	3.0500	3.0200	3.0200	-6.502%	1,052	-2.318%
2023-11-16	3.2300	3.2300	3.2300	3.2300	+4.194%	149	-8.669%
2023-11-15	3.3000	3.3000	3.1000	3.1000	-5.775%	900	-4.839%
2023-11-13	3.3500	3.3501	3.2900	3.2900	+8.581%	321	-10.334%
2023-11-10	3.1100	3.1400	3.0300	3.0300	-10.089%	1,112	-2.640%
2023-11-03	3.4200	3.4200	3.3700	3.3700	+5.313%	1,203	-12.463%
2023-11-02	3.2300	3.4000	3.1200	3.2000	-3.030%	3,530	-7.813%
2023-11-01	3.7800	4.0000	3.1300	3.3000	-11.528%	4,668	-10.606%
2023-10-31	3.6900	4.0000	3.6900	3.7300	-4.359%	3,368	-20.912%
2023-10-30	3.7300	3.9000	3.7300	3.9000	-2.500%	3,262	-24.359%
2023-10-27	4.0000	4.0000	4.0000	4.0000	+21.212%	859	-26.250%
2023-10-26	3.2200	3.3000	3.0700	3.3000	+12.628%	3,913	-10.606%
2023-10-24	3.0000	3.0000	2.9300	2.9300	+2.091%	1,102	+0.683%
2023-10-23	3.1000	3.3500	2.8500	2.8700	-10.592%	14,746	+2.787%
2023-10-20	3.7699	3.7699	3.2100	3.2100	-10.833%	1,239	-8.100%
2023-10-19	3.9500	3.9500	3.6000	3.6000	-1.370%	1,060	-18.056%
2023-10-18	3.9000	3.9000	3.6000	3.6500	-7.595%	2,306	-19.178%
2023-10-17	4.0000	4.3000	3.9000	3.9500	+4.497%	3,832	-25.316%
2023-10-16	3.8100	3.8200	3.7800	3.7800	+5.000%	562	-21.958%
2023-10-13	3.6500	3.8000	3.6000	3.6000	+4.348%	716	-18.056%
2023-10-12	3.4600	3.4600	3.4500	3.4500	-12.214%	707	-14.493%
2023-10-10	4.1900	4.1900	3.3700	3.9300	0.000%	14,146	-24.936%
2023-10-09	3.9300	4.9000	3.8800	3.9300	-0.380%	9,388	-24.936%
2023-10-06	3.6200	4.1900	3.6200	3.9450	-7.611%	2,119	-25.222%
2023-10-05	4.2700	4.2700	4.2700	4.2700	+3.893%	504	-30.913%
2023-10-04	4.1100	4.1100	4.1100	4.1100	+2.750%	288	-28.224%
2023-10-03	4.2000	4.5400	3.9000	4.0000	-1.478%	1,449	-26.250%
2023-10-02	4.9700	4.9700	4.0500	4.0600	-16.632%	7,510	-27.340%
2023-09-29	4.9800	5.0000	4.6900	4.8700	-2.405%	10,257	-39.425%
2023-09-28	5.0000	5.6000	4.9000	4.9900	-0.200%	7,903	-40.882%
2023-09-27	4.5300	5.5000	4.5300	5.0000	+11.359%	2,593	-41.000%
2023-09-26	4.4000	5.4000	4.2800	4.4900	+6.651%	10,472	-34.298%
2023-09-25	4.2000	4.2100	4.2000	4.2100	-2.093%	401	-29.929%
2023-09-21	4.2000	4.3000	4.2000	4.3000	+3.614%	2,033	-31.395%
2023-09-20	4.0200	4.3000	3.9300	4.1500	+3.234%	2,081	-28.916%
2023-09-18	3.9200	4.0880	3.9200	4.0200	0.000%	963	-26.617%
2023-09-07	4.0200	4.0200	4.0200	4.0200	-8.219%	301	-26.617%
2023-09-05	4.2000	4.3800	4.2000	4.3800	-1.617%	1,273	-32.648%
2023-09-01	4.4520	4.4520	4.4520	4.4520	+7.797%	100	-33.738%
2023-08-31	4.1100	4.2500	4.0500	4.1300	-3.953%	1,502	-28.571%
2023-08-29	4.3000	4.3000	4.3000	4.3000	+4.878%	128	-31.395%
2023-08-25	4.0100	4.1000	4.0100	4.1000	-5.093%	500	-28.049%
2023-08-24	3.9900	4.3200	3.9700	4.3200	-1.818%	680	-31.713%
2023-08-22	4.1100	4.4000	4.1000	4.4000	-3.297%	1,350	-32.955%
2023-08-16	4.5500	4.5500	4.5500	4.5500	+7.311%	1,000	-35.165%
2023-08-15	4.2400	4.2400	4.2400	4.2400	-11.575%	100	-30.425%
2023-08-10	4.6400	4.7950	4.6400	4.7950	+5.385%	800	-38.478%
2023-08-08	4.3400	4.5500	4.3400	4.5500	0.000%	1,600	-35.165%
2023-08-07	4.3000	4.6000	4.2901	4.5500	+2.477%	16,972	-35.165%
2023-08-03	4.1400	4.4400	4.0800	4.4400	+4.471%	2,499	-33.559%
2023-08-02	4.2400	4.2500	4.2400	4.2500	0.000%	2,795	-30.588%
2023-08-01	4.0800	4.2500	4.0800	4.2500	+1.190%	4,000	-30.588%
2023-07-31	4.1000	4.2005	4.1000	4.2000	+5.000%	4,420	-29.762%
2023-07-28	4.0100	4.0500	3.9735	4.0000	-1.235%	759	-26.250%
2023-07-27	4.1500	4.3500	3.6100	4.0500	0.000%	23,504	-27.160%
2023-07-26	3.9000	4.0500	3.8600	4.0500	+12.188%	4,822	-27.160%
2023-07-25	3.6100	3.6100	3.6100	3.6100	-4.759%	127	-18.283%
2023-07-24	3.5701	4.0000	3.5700	3.7904	+0.809%	2,102	-22.172%
2023-07-20	3.7800	3.7800	3.7600	3.7600	-1.571%	900	-21.543%
2023-07-19	3.7200	3.8200	3.6500	3.8200	+6.111%	1,601	-22.775%
2023-07-18	3.6000	3.6000	3.6000	3.6000	+3.448%	300	-18.056%
2023-07-17	3.5900	3.5900	3.4800	3.4800	-4.697%	500	-15.230%
2023-07-14	3.5400	3.6515	3.4800	3.6515	+5.231%	2,849	-19.211%
2023-07-13	3.5700	3.7000	3.4700	3.4700	+1.462%	4,205	-14.986%
2023-07-12	3.5400	3.7700	3.4000	3.4200	+3.012%	4,053	-13.743%
2023-07-11	3.4900	3.7780	3.3200	3.3200	-5.143%	2,000	-11.145%
2023-07-10	3.5000	3.5000	3.5000	3.5000	-4.033%	2,100	-15.714%
2023-07-07	3.4554	3.6471	3.4500	3.6471	+5.713%	700	-19.114%
2023-07-06	3.7000	3.7000	3.4500	3.4500	+0.874%	3,087	-14.493%
2023-07-05	3.4200	3.4201	3.2600	3.4201	+3.015%	727	-13.745%
2023-07-03	3.3200	3.3200	3.3200	3.3200	-2.924%	170	-11.145%
2023-06-30	3.3200	3.9500	3.3200	3.4200	+3.636%	7,094	-13.743%
2023-06-29	3.4500	3.4600	3.2900	3.3000	0.000%	2,713	-10.606%
2023-06-28	3.3100	3.3100	3.3000	3.3000	-5.714%	702	-10.606%
2023-06-27	3.8500	3.8500	3.2650	3.5000	-7.895%	14,204	-15.714%
2023-06-26	3.3200	4.0000	3.3200	3.8000	-1.299%	15,809	-22.368%
2023-06-23	3.9800	4.1000	3.5000	3.8500	-3.990%	5,115	-23.377%
2023-06-22	3.5100	4.0400	3.2500	4.0100	+1.519%	11,468	-26.434%
2023-06-21	3.6500	3.9500	3.6500	3.9500	+12.857%	500	-25.316%
2023-06-20	3.6000	3.6000	3.2550	3.5000	-8.735%	8,735	-15.714%
2023-06-16	3.4301	3.8350	3.4301	3.8350	+9.571%	201	-23.077%
2023-06-15	3.5000	3.5000	3.3300	3.5000	+0.287%	2,527	-15.714%
2023-06-14	3.4900	3.4900	3.4900	3.4900	+5.758%	100	-15.473%
2023-06-13	3.4100	3.6000	3.2160	3.3000	-16.169%	6,441	-10.606%
2023-06-09	3.9000	3.9365	3.9000	3.9365	+3.592%	300	-25.060%
2023-06-07	4.0000	4.3500	3.8000	3.8000	-5.000%	4,774	-22.368%
2023-06-06	3.9000	4.0000	3.3500	4.0000	+12.679%	6,644	-26.250%
2023-06-05	3.5500	3.5500	3.5499	3.5499	-0.003%	400	-16.899%
2023-05-16	3.8999	3.8999	3.2000	3.5500	-6.027%	389	-16.901%
2023-05-08	3.5300	3.7777	3.5300	3.7777	+4.936%	900	-21.910%
2023-05-05	3.0000	3.6000	3.0000	3.6000	-2.703%	362	-18.056%
2023-04-26	3.8300	3.8300	3.7000	3.7000	-3.896%	2,071	-20.270%
2023-04-24	3.3200	3.9000	3.3200	3.8500	+3.495%	5,453	-23.377%
2023-04-20	3.8800	3.8900	3.7000	3.7200	-5.584%	3,002	-20.699%
2023-04-19	3.6500	3.9500	3.3400	3.9400	+15.205%	1,801	-25.127%
2023-04-17	3.4200	3.4200	3.4200	3.4200	-5.525%	2,171	-13.743%
2023-04-14	3.1500	3.6200	3.1500	3.6200	-3.467%	1,604	-18.508%
2023-04-04	3.5600	3.9100	3.5300	3.7500	-5.063%	701	-21.333%
2023-03-27	3.9500	3.9500	3.9500	3.9500	+2.597%	204	-25.316%
2023-03-23	3.5400	3.8500	3.5400	3.8500	-1.282%	606	-23.377%
2023-03-22	3.6200	3.9000	3.3400	3.9000	-2.500%	1,382	-24.359%
2023-03-21	4.0000	4.0000	4.0000	4.0000	0.000%	100	-26.250%
2023-03-20	4.0000	4.0000	4.0000	4.0000	0.000%	100	-26.250%
2023-03-17	4.0000	4.0000	4.0000	4.0000	-1.235%	702	-26.250%
2023-03-14	4.0500	4.0500	4.0500	4.0500	-3.571%	100	-27.160%
2023-03-13	4.1100	4.3050	4.0000	4.2000	-5.618%	2,342	-29.762%
2023-03-08	4.4500	4.4500	4.4500	4.4500	+1.136%	200	-33.708%
2023-03-06	4.4000	4.4000	4.4000	4.4000	0.000%	700	-32.955%
2023-03-03	4.1800	4.4000	4.1400	4.4000	+8.903%	4,576	-32.955%
2023-02-28	3.8400	4.0403	3.8400	4.0403	-3.342%	505	-26.986%
2023-02-21	4.1800	4.1800	4.1800	4.1800	+8.571%	100	-29.426%
2023-02-17	4.1600	4.1601	3.8100	3.8500	+0.522%	1,102	-23.377%
2023-02-16	4.2100	4.4500	3.8300	3.8300	-14.699%	1,121	-22.977%
2023-02-09	4.0000	4.4900	4.0000	4.4900	+12.250%	525	-34.298%
2023-02-08	4.0000	4.0000	4.0000	4.0000	+6.667%	2,313	-26.250%
2023-02-07	3.7000	3.7500	3.7000	3.7500	0.000%	2,588	-21.333%
2023-02-06	3.7500	3.7500	3.7100	3.7500	+0.273%	3,600	-21.333%
2023-02-01	3.5000	3.7398	3.3000	3.7398	+6.851%	784	-21.119%
2023-01-31	3.5700	3.5875	3.5000	3.5000	-6.166%	956	-15.714%

.dark-mode .kyV0ch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyV0ch{ color: #333333; background-color: white; border: 2px solid #333333; }FATBWFAT Brands Inc. Warrantstock NASDAQ

FATBW
FAT Brands Inc. Warrant
stock NASDAQ