FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.13	0.15	0.11	0.14	0.14	17.34%	82,214
Feb 26, 2026	0.12	0.15	0.12	0.12	0.12	-3.89%	12,088
Feb 25, 2026	0.15	0.15	0.12	0.13	0.13	-3.08%	2,277
Feb 24, 2026	0.15	0.19	0.13	0.13	0.13	-13.33%	18,231
Feb 23, 2026	0.13	0.19	0.13	0.15	0.15	8.38%	13,266
Feb 20, 2026	0.13	0.19	0.12	0.14	0.14	8.98%	11,916
Feb 19, 2026	0.12	0.19	0.12	0.13	0.13	-5.44%	21,227
Feb 18, 2026	0.20	0.20	0.11	0.13	0.13	22.09%	27,259
Feb 17, 2026	0.07	0.18	0.07	0.11	0.11	10.55%	56,781
Feb 13, 2026	0.08	0.11	0.07	0.10	0.10	40.14%	88,308
Feb 12, 2026	0.07	0.09	0.07	0.07	0.07	-4.44%	66,050
Feb 11, 2026	0.07	0.08	0.07	0.07	0.07	8.15%	101,600
Feb 10, 2026	0.07	0.08	0.07	0.07	0.07	0.73%	133,441
Feb 9, 2026	0.06	0.08	0.06	0.07	0.07	13.67%	79,963
Feb 6, 2026	0.05	0.08	0.05	0.06	0.06	16.96%	72,622
Feb 5, 2026	0.08	0.08	0.05	0.05	0.05	-35.96%	370,232
Feb 4, 2026	0.07	0.14	0.06	0.08	0.08	-39.91%	381,878
Feb 3, 2026	0.13	0.18	0.12	0.13	0.13	-13.72%	4,059,313
Feb 2, 2026	0.22	0.36	0.15	0.15	0.15	18.85%	29,261,713
Jan 30, 2026	0.49	0.60	0.13	0.13	0.13	-73.47%	11,472,225
Jan 29, 2026	0.43	0.54	0.40	0.49	0.49	-2.02%	1,750,846
Jan 28, 2026	0.82	0.82	0.50	0.50	0.50	-29.58%	98,255
Jan 27, 2026	0.75	0.88	0.70	0.71	0.71	-31.05%	124,656
Jan 26, 2026	1.07	1.07	0.98	1.03	1.03	1.08%	11,371
Jan 23, 2026	1.03	1.07	1.01	1.02	1.02	0.89%	4,518
Jan 22, 2026	1.13	1.13	1.00	1.01	1.01	-4.72%	15,454
Jan 21, 2026	1.00	1.12	0.99	1.06	1.06	7.51%	23,007
Jan 20, 2026	0.99	1.01	0.95	0.99	0.99	-1.89%	14,116
Jan 16, 2026	0.91	1.05	0.91	1.01	1.01	5.56%	15,829
Jan 15, 2026	1.01	1.06	0.95	0.95	0.95	-10.18%	25,008
Jan 14, 2026	1.03	1.11	1.01	1.06	1.06	-6.19%	16,799
Jan 13, 2026	1.15	1.23	1.08	1.13	1.13	2.73%	40,252
Jan 12, 2026	0.98	1.25	0.98	1.10	1.10	13.88%	93,295
Jan 9, 2026	0.95	0.97	0.90	0.97	0.97	11.02%	35,777
Jan 8, 2026	0.80	0.95	0.75	0.87	0.87	18.14%	111,869
Jan 7, 2026	0.71	0.80	0.70	0.74	0.74	2.99%	24,539
Jan 6, 2026	0.73	0.73	0.62	0.72	0.72	17.21%	17,006
Jan 5, 2026	0.66	0.66	0.58	0.61	0.61	8.72%	18,153
Jan 2, 2026	0.54	0.62	0.54	0.56	0.56	8.85%	29,960
Dec 31, 2025	0.50	0.58	0.49	0.52	0.52	-0.87%	76,500
Dec 30, 2025	0.55	0.55	0.50	0.52	0.52	-6.61%	46,762
Dec 29, 2025	0.75	0.75	0.50	0.56	0.56	-27.69%	113,560
Dec 26, 2025	0.82	0.84	0.77	0.77	0.77	-7.78%	23,971
Dec 24, 2025	0.90	0.95	0.84	0.84	0.84	-7.22%	34,150
Dec 23, 2025	0.92	0.98	0.90	0.90	0.90	-3.53%	15,888
Dec 22, 2025	0.97	0.98	0.91	0.93	0.93	-1.80%	16,300
Dec 19, 2025	0.96	0.97	0.92	0.95	0.95	-1.04%	20,292
Dec 18, 2025	1.00	1.00	0.93	0.96	0.96	2.67%	29,403
Dec 17, 2025	0.96	1.00	0.93	0.94	0.94	-1.58%	15,058
Dec 16, 2025	0.94	0.98	0.93	0.95	0.95	2.04%	11,303