FAT Brands Inc. (FABTQ)
OTCMKTS · Delayed Price · Currency is USD
0.1260
0.00 (0.00%)
At close: Jul 14, 2026
FABTQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,007 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.13 | 0.13 | 0.13 | -32.19% | 7,380 |
| Jul 8, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 32.52% | 5,508 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.07% | 173 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.09% | 102 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -19.12% | 257 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.07% | 685 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.07% | 354 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 137 |
| Jun 15, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -16.74% | 296 |
| Jun 12, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -9.37% | 260 |
| Jun 11, 2026 | 0.36 | 0.41 | 0.35 | 0.35 | 0.35 | -33.98% | 700 |
| Jun 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 33.03% | 505 |
| Jun 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 414 |
| Jun 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.83% | 242 |
| Jun 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.03% | 2,234 |
| Jun 1, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -10.02% | 144 |
| May 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 207 |
| May 26, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -11.31% | 366 |
| May 22, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -10.02% | 829 |
| May 19, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.77% | 1,195 |
| May 18, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -13.16% | 1,353 |
| May 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,028 |
| May 13, 2026 | 1.00 | 1.00 | 0.70 | 0.70 | 0.70 | -9.46% | 426 |
| May 11, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.61% | 381 |
| May 8, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 120 |
| May 7, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 622 |
| May 6, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -10.01% | 558 |
| Apr 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.09% | 1,025 |
| Apr 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.13% | 1,418 |
| Apr 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.95% | 313 |
| Apr 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.03% | 386 |
| Apr 20, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.07% | 998 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 125 |
| Apr 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,686 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.42% | 189 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.00 | 1.01 | 1.01 | -9.82% | 3,601 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -13.85% | 266 |
| Apr 6, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 3,129 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | 507 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 350 |
| Mar 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,224 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 194 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 286 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -13.59% | 261 |
| Mar 23, 2026 | 1.35 | 1.44 | 1.21 | 1.44 | 1.44 | 6.30% | 3,188 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -15.63% | 245 |
| Mar 18, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.88% | 911 |
| Mar 17, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 5.59% | 1,419 |
| Mar 16, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -12.02% | 598 |