FAT Brands Inc. (FATAQ)
OTCMKTS · Delayed Price · Currency is USD
0.0509
-0.0291 (-36.38%)
At close: Apr 7, 2026
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -36.38% | 1,786 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.05 | 0.08 | 0.08 | 23.08% | 14,101 |
| Apr 2, 2026 | 0.06 | 0.10 | 0.06 | 0.07 | 0.07 | -35.00% | 13,259 |
| Apr 1, 2026 | 0.06 | 0.10 | 0.05 | 0.10 | 0.10 | 25.79% | 29,342 |
| Mar 31, 2026 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 22.31% | 22,935 |
| Mar 30, 2026 | 0.06 | 0.12 | 0.05 | 0.07 | 0.07 | -45.83% | 21,458 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.06 | 0.12 | 0.12 | 49.44% | 21,071 |
| Mar 26, 2026 | 0.08 | 0.11 | 0.07 | 0.08 | 0.08 | -24.25% | 5,217 |
| Mar 25, 2026 | 0.10 | 0.12 | 0.07 | 0.11 | 0.11 | -11.67% | 54,309 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.10 | 0.12 | 0.12 | -18.92% | 30,711 |
| Mar 23, 2026 | 0.16 | 0.18 | 0.12 | 0.15 | 0.15 | -7.50% | 43,966 |
| Mar 20, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 6.67% | 10,736 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.10 | 0.15 | 0.15 | -4.88% | 33,723 |
| Mar 18, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -6.91% | 4,023 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 5.87% | 16,802 |
| Mar 16, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 16.45% | 13,614 |
| Mar 13, 2026 | 0.16 | 0.20 | 0.14 | 0.14 | 0.14 | -14.23% | 38,920 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.06% | 15,189 |
| Mar 11, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 12,885 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -10.11% | 12,106 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -6.26% | 29,498 |
| Mar 6, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 13,326 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 7.34% | 27,304 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.84% | 24,577 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 18,799 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -3.70% | 51,748 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.17 | 0.20 | 0.20 | -17.35% | 67,128 |
| Feb 26, 2026 | 0.26 | 0.28 | 0.22 | 0.25 | 0.25 | -12.15% | 84,455 |
| Feb 25, 2026 | 0.28 | 0.34 | 0.25 | 0.28 | 0.28 | -1.10% | 136,254 |
| Feb 24, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.71% | 43,137 |
| Feb 23, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.89% | 109,767 |
| Feb 20, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | -0.39% | 114,573 |
| Feb 19, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 5.63% | 143,809 |
| Feb 18, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.13% | 58,709 |
| Feb 17, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 114,572 |
| Feb 13, 2026 | 0.18 | 0.26 | 0.15 | 0.24 | 0.24 | - | 159,604 |
| Feb 12, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 11.94% | 60,667 |
| Feb 11, 2026 | 0.21 | 0.24 | 0.19 | 0.21 | 0.21 | 2.58% | 101,726 |
| Feb 10, 2026 | 0.19 | 0.25 | 0.19 | 0.21 | 0.21 | 4.50% | 241,967 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.16 | 0.20 | 0.20 | -9.13% | 303,543 |
| Feb 6, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 10.05% | 482,380 |
| Feb 5, 2026 | 0.15 | 0.21 | 0.15 | 0.20 | 0.20 | 25.00% | 827,361 |
| Feb 4, 2026 | 0.06 | 0.20 | 0.06 | 0.16 | 0.16 | -1.60% | 1,431,501 |
| Feb 3, 2026 | 0.15 | 0.24 | 0.14 | 0.16 | 0.16 | -22.57% | 8,904,773 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.15 | 0.21 | 0.21 | -28.21% | 7,667,764 |
| Jan 30, 2026 | 0.39 | 0.47 | 0.26 | 0.29 | 0.29 | 32.71% | 187,643,896 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -13.23% | 16,650,968 |
| Jan 28, 2026 | 0.24 | 0.29 | 0.22 | 0.25 | 0.25 | -2.31% | 2,999,494 |
| Jan 27, 2026 | 0.28 | 0.30 | 0.18 | 0.26 | 0.26 | -33.67% | 3,190,970 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 0.51% | 87,957 |