FAT Brands Inc. (FATPQ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
0.0600
+0.0087 (16.96%)
At close: Feb 6, 2026
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.09 | 1.09 | 0.93 | 0.93 | 0.93 | -13.80% | 33,198 |
| Dec 12, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 3,333 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | 0.93% | 12,798 |
| Dec 10, 2025 | 1.12 | 1.12 | 1.02 | 1.08 | 1.08 | 5.88% | 17,903 |
| Dec 9, 2025 | 1.16 | 1.17 | 1.02 | 1.02 | 1.02 | -11.30% | 24,798 |
| Dec 8, 2025 | 1.12 | 1.33 | 1.12 | 1.15 | 1.15 | 9.52% | 16,220 |
| Dec 5, 2025 | 1.20 | 1.33 | 1.04 | 1.05 | 1.05 | 3.96% | 71,531 |
| Dec 4, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 0.40% | 47,075 |
| Dec 3, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 0.60% | 16,528 |
| Dec 2, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | - | 32,669 |
| Dec 1, 2025 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | 4.11% | 28,414 |
| Nov 28, 2025 | 0.94 | 1.00 | 0.91 | 0.96 | 0.96 | -4.90% | 23,899 |
| Nov 26, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | -1.94% | 50,673 |
| Nov 25, 2025 | 1.01 | 1.04 | 0.88 | 1.03 | 1.03 | -6.79% | 80,003 |