FAT Brands Inc. (FABTQ)
OTCMKTS · Delayed Price · Currency is USD
1.510
-0.260 (-14.69%)
At close: Mar 5, 2026
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -14.69% | 1,506 |
| Mar 4, 2026 | 1.71 | 1.83 | 1.70 | 1.77 | 1.77 | 2.08% | 3,671 |
| Mar 3, 2026 | 1.70 | 1.90 | 1.70 | 1.73 | 1.73 | 2.00% | 2,489 |
| Mar 2, 2026 | 1.71 | 1.82 | 1.70 | 1.70 | 1.70 | -10.53% | 16,597 |
| Feb 27, 2026 | 1.72 | 1.90 | 1.68 | 1.90 | 1.90 | 8.57% | 11,709 |
| Feb 26, 2026 | 1.77 | 1.77 | 1.66 | 1.75 | 1.75 | 1.16% | 11,958 |
| Feb 25, 2026 | 1.57 | 1.76 | 1.57 | 1.73 | 1.73 | 10.19% | 23,055 |
| Feb 24, 2026 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 6.08% | 5,820 |
| Feb 23, 2026 | 1.50 | 1.60 | 1.45 | 1.48 | 1.48 | 4.23% | 15,838 |
| Feb 20, 2026 | 1.46 | 1.46 | 1.14 | 1.42 | 1.42 | -2.74% | 48,601 |
| Feb 19, 2026 | 1.41 | 1.56 | 1.23 | 1.46 | 1.46 | 3.55% | 21,825 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.17 | 1.41 | 1.41 | -1.40% | 29,161 |
| Feb 17, 2026 | 1.29 | 1.43 | 1.21 | 1.43 | 1.43 | 9.16% | 15,515 |
| Feb 13, 2026 | 1.45 | 1.50 | 1.30 | 1.31 | 1.31 | -8.39% | 14,986 |
| Feb 12, 2026 | 1.55 | 1.63 | 1.15 | 1.43 | 1.43 | -7.92% | 60,399 |
| Feb 11, 2026 | 1.70 | 1.71 | 1.45 | 1.55 | 1.55 | -8.11% | 42,278 |
| Feb 10, 2026 | 1.61 | 1.69 | 1.13 | 1.69 | 1.69 | - | 88,372 |
| Feb 9, 2026 | 1.70 | 1.80 | 1.26 | 1.69 | 1.69 | -2.87% | 66,504 |
| Feb 6, 2026 | 1.39 | 2.28 | 1.22 | 1.74 | 1.74 | 8.75% | 318,708 |
| Feb 5, 2026 | 0.98 | 1.84 | 0.95 | 1.60 | 1.60 | 56.86% | 544,803 |
| Feb 4, 2026 | 0.55 | 1.48 | 0.55 | 1.02 | 1.02 | 14.98% | 729,832 |
| Feb 3, 2026 | 0.64 | 1.45 | 0.60 | 0.89 | 0.89 | 15.87% | 11,339,462 |
| Feb 2, 2026 | 0.95 | 0.98 | 0.64 | 0.77 | 0.77 | -50.61% | 3,081,397 |
| Jan 30, 2026 | 1.74 | 2.30 | 1.30 | 1.55 | 1.55 | 384.38% | 56,630,284 |
| Jan 29, 2026 | 0.62 | 0.63 | 0.32 | 0.32 | 0.32 | -48.10% | 13,800,137 |
| Jan 28, 2026 | 1.01 | 1.04 | 0.60 | 0.62 | 0.62 | -38.95% | 52,706 |
| Jan 27, 2026 | 1.08 | 1.26 | 1.00 | 1.01 | 1.01 | -19.84% | 36,989 |
| Jan 26, 2026 | 1.32 | 1.36 | 1.22 | 1.26 | 1.26 | 1.69% | 29,802 |
| Jan 23, 2026 | 1.19 | 1.31 | 1.17 | 1.24 | 1.24 | 8.59% | 29,285 |
| Jan 22, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 1.87% | 10,481 |
| Jan 21, 2026 | 1.02 | 1.12 | 1.00 | 1.12 | 1.12 | 8.21% | 25,514 |
| Jan 20, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.17% | 18,560 |
| Jan 16, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -4.76% | 3,611 |
| Jan 15, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -2.24% | 12,415 |
| Jan 14, 2026 | 1.15 | 1.18 | 1.03 | 1.16 | 1.16 | 0.87% | 5,962 |
| Jan 13, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 14,541 |
| Jan 12, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 5,582 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -7.52% | 4,623 |
| Jan 8, 2026 | 1.32 | 1.33 | 1.21 | 1.33 | 1.33 | -0.60% | 4,104 |
| Jan 7, 2026 | 1.30 | 1.34 | 1.24 | 1.34 | 1.34 | 3.72% | 8,934 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -5.77% | 4,950 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.29 | 1.37 | 1.37 | 7.80% | 7,102 |
| Jan 2, 2026 | 1.28 | 1.33 | 1.27 | 1.27 | 1.27 | 0.79% | 5,284 |
| Dec 31, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 7,577 |
| Dec 30, 2025 | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | 0.80% | 5,350 |
| Dec 29, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 14,194 |
| Dec 26, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 5,018 |
| Dec 24, 2025 | 1.20 | 1.29 | 1.14 | 1.19 | 1.19 | -4.80% | 17,337 |
| Dec 23, 2025 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | 2.46% | 6,922 |
| Dec 22, 2025 | 1.39 | 1.62 | 1.20 | 1.22 | 1.22 | 1.67% | 79,719 |