FAT Brands Inc. (FATPQ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
0.1010
-0.0270 (-21.09%)
At close: Mar 20, 2026
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -21.09% | 8,412 |
| Mar 19, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 9.97% | 35,127 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.65% | 6,407 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.41% | 19,490 |
| Mar 16, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 7.80% | 5,187 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -12.28% | 8,623 |
| Mar 12, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 14.00% | 1,372 |
| Mar 11, 2026 | 0.12 | 0.14 | 0.10 | 0.10 | 0.10 | 25.00% | 24,843 |
| Mar 10, 2026 | 0.07 | 0.14 | 0.07 | 0.08 | 0.08 | 14.12% | 6,625 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -49.89% | 8,500 |
| Mar 6, 2026 | 0.09 | 0.14 | 0.07 | 0.14 | 0.14 | 99.57% | 6,092 |
| Mar 5, 2026 | 0.11 | 0.14 | 0.07 | 0.07 | 0.07 | -41.73% | 14,614 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | 8.87% | 2,913 |
| Mar 3, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | -20.96% | 11,755 |
| Mar 2, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -1.62% | 4,881 |
| 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 |