FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
5.32
-0.03 (-0.56%)
Nov 22, 2024, 4:00 PM EST - Market closed
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.30 | 5.44 | 5.28 | 5.32 | 5.32 | -0.82% | 15,265 |
| Nov 21, 2024 | 5.22 | 5.53 | 5.22 | 5.36 | 5.36 | 1.59% | 39,242 |
| Nov 20, 2024 | 5.22 | 5.43 | 5.19 | 5.28 | 5.28 | 1.15% | 7,800 |
| Nov 19, 2024 | 5.25 | 5.45 | 5.17 | 5.22 | 5.22 | -0.57% | 24,604 |
| Nov 18, 2024 | 5.21 | 5.40 | 5.10 | 5.25 | 5.25 | -0.76% | 18,684 |
| Nov 15, 2024 | 5.34 | 5.38 | 5.20 | 5.29 | 5.29 | -3.82% | 23,159 |
| Nov 14, 2024 | 5.74 | 5.74 | 5.38 | 5.50 | 5.36 | -3.51% | 30,279 |
| Nov 13, 2024 | 5.54 | 5.75 | 5.40 | 5.70 | 5.55 | 2.15% | 24,492 |
| Nov 12, 2024 | 5.45 | 5.65 | 5.45 | 5.58 | 5.44 | 2.01% | 16,697 |
| Nov 11, 2024 | 5.55 | 5.60 | 5.43 | 5.47 | 5.33 | - | 25,608 |
| Nov 8, 2024 | 5.47 | 5.56 | 5.42 | 5.47 | 5.33 | 0.83% | 23,201 |
| Nov 7, 2024 | 5.36 | 5.46 | 5.22 | 5.43 | 5.29 | 1.02% | 14,636 |
| Nov 6, 2024 | 5.43 | 5.46 | 5.30 | 5.37 | 5.23 | 1.32% | 16,668 |
| Nov 5, 2024 | 5.34 | 5.44 | 5.27 | 5.30 | 5.16 | -0.38% | 13,557 |
| Nov 4, 2024 | 5.29 | 5.45 | 5.27 | 5.32 | 5.18 | 0.38% | 20,861 |
| Nov 1, 2024 | 5.50 | 5.50 | 5.11 | 5.30 | 5.16 | -1.67% | 18,156 |
| Oct 31, 2024 | 5.17 | 5.58 | 5.02 | 5.39 | 5.25 | 0.94% | 21,751 |
| Oct 30, 2024 | 5.26 | 5.65 | 5.23 | 5.34 | 5.20 | 0.75% | 64,040 |
| Oct 29, 2024 | 5.40 | 5.40 | 5.22 | 5.30 | 5.16 | -1.85% | 14,051 |
| Oct 28, 2024 | 5.28 | 5.40 | 5.23 | 5.40 | 5.26 | 2.47% | 19,350 |
| Oct 25, 2024 | 5.20 | 5.30 | 5.20 | 5.27 | 5.13 | 1.54% | 30,471 |
| Oct 24, 2024 | 5.12 | 5.20 | 5.01 | 5.19 | 5.06 | 1.76% | 11,836 |
| Oct 23, 2024 | 5.14 | 5.20 | 5.10 | 5.10 | 4.97 | 0.20% | 6,455 |
| Oct 22, 2024 | 5.18 | 5.19 | 5.08 | 5.09 | 4.96 | -0.97% | 5,921 |
| Oct 21, 2024 | 5.24 | 5.24 | 5.13 | 5.14 | 5.01 | -0.77% | 8,255 |
| Oct 18, 2024 | 5.26 | 5.27 | 5.16 | 5.18 | 5.05 | -0.96% | 7,150 |
| Oct 17, 2024 | 5.22 | 5.26 | 5.17 | 5.23 | 5.10 | -0.76% | 8,814 |
| Oct 16, 2024 | 5.28 | 5.28 | 5.12 | 5.27 | 5.13 | 0.19% | 15,772 |
| Oct 15, 2024 | 5.34 | 5.34 | 5.08 | 5.26 | 5.12 | 0.96% | 8,302 |
| Oct 14, 2024 | 4.99 | 5.28 | 4.91 | 5.21 | 5.08 | 4.62% | 54,054 |
| Oct 11, 2024 | 4.89 | 4.98 | 4.78 | 4.98 | 4.85 | 4.18% | 27,802 |
| Oct 10, 2024 | 4.74 | 4.86 | 4.65 | 4.78 | 4.66 | 1.70% | 14,258 |
| Oct 9, 2024 | 4.70 | 4.76 | 4.64 | 4.70 | 4.58 | -0.63% | 16,241 |
| Oct 8, 2024 | 4.78 | 4.78 | 4.61 | 4.73 | 4.61 | 0.42% | 6,792 |
| Oct 7, 2024 | 4.63 | 4.75 | 4.63 | 4.71 | 4.59 | 2.28% | 18,509 |
| Oct 4, 2024 | 4.62 | 4.82 | 4.60 | 4.61 | 4.49 | -0.32% | 12,003 |
| Oct 3, 2024 | 4.75 | 4.88 | 4.62 | 4.62 | 4.50 | -2.12% | 19,900 |
| Oct 2, 2024 | 4.73 | 4.82 | 4.70 | 4.72 | 4.60 | -0.21% | 13,454 |
| Oct 1, 2024 | 4.97 | 4.97 | 4.71 | 4.73 | 4.61 | -3.86% | 25,188 |
| Sep 30, 2024 | 4.89 | 4.97 | 4.77 | 4.92 | 4.79 | 0.20% | 26,213 |
| Sep 27, 2024 | 4.90 | 5.00 | 4.76 | 4.91 | 4.78 | 2.29% | 21,360 |
| Sep 26, 2024 | 4.80 | 4.89 | 4.69 | 4.80 | 4.68 | 0.44% | 19,698 |
| Sep 25, 2024 | 4.80 | 4.93 | 4.75 | 4.78 | 4.66 | -0.64% | 15,037 |
| Sep 24, 2024 | 4.75 | 4.98 | 4.75 | 4.81 | 4.69 | 0.42% | 26,523 |
| Sep 23, 2024 | 4.76 | 4.93 | 4.68 | 4.79 | 4.67 | 0.84% | 20,456 |
| Sep 20, 2024 | 4.98 | 5.00 | 4.75 | 4.75 | 4.63 | -4.04% | 29,982 |
| Sep 19, 2024 | 4.80 | 4.99 | 4.78 | 4.95 | 4.82 | 3.77% | 15,992 |
| Sep 18, 2024 | 4.89 | 4.90 | 4.74 | 4.77 | 4.65 | -1.45% | 28,704 |
| Sep 17, 2024 | 4.83 | 4.98 | 4.80 | 4.84 | 4.72 | 0.62% | 21,912 |
| Sep 16, 2024 | 4.85 | 4.85 | 4.80 | 4.81 | 4.69 | 0.21% | 4,746 |
| Sep 13, 2024 | 4.88 | 4.88 | 4.79 | 4.80 | 4.68 | -1.74% | 15,604 |
| Sep 12, 2024 | 4.99 | 4.99 | 4.80 | 4.89 | 4.76 | 1.14% | 14,181 |
| Sep 11, 2024 | 4.84 | 4.91 | 4.83 | 4.83 | 4.71 | -1.02% | 5,827 |
| Sep 10, 2024 | 4.82 | 4.97 | 4.79 | 4.88 | 4.75 | -1.81% | 12,123 |
| Sep 9, 2024 | 4.99 | 5.11 | 4.76 | 4.97 | 4.84 | 0.61% | 18,081 |
| Sep 6, 2024 | 4.69 | 4.99 | 4.62 | 4.94 | 4.81 | 7.16% | 19,485 |
| Sep 5, 2024 | 4.91 | 5.02 | 4.61 | 4.61 | 4.49 | -6.49% | 29,715 |
| Sep 4, 2024 | 5.13 | 5.13 | 4.90 | 4.93 | 4.80 | -1.89% | 21,134 |
| Sep 3, 2024 | 5.10 | 5.12 | 5.01 | 5.03 | 4.90 | -0.50% | 12,883 |
| Aug 30, 2024 | 5.25 | 5.25 | 5.04 | 5.05 | 4.92 | -3.81% | 21,728 |
| Aug 29, 2024 | 5.21 | 5.25 | 5.16 | 5.25 | 5.12 | 1.94% | 12,214 |
| Aug 28, 2024 | 5.25 | 5.25 | 5.14 | 5.15 | 5.02 | -1.90% | 18,339 |
| Aug 27, 2024 | 5.24 | 5.25 | 5.22 | 5.25 | 5.12 | 0.57% | 5,080 |
| Aug 26, 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.09 | -0.76% | 17,279 |
| Aug 23, 2024 | 5.28 | 5.45 | 5.25 | 5.26 | 5.12 | -0.75% | 42,149 |
| Aug 22, 2024 | 5.22 | 5.38 | 5.22 | 5.30 | 5.16 | - | 11,504 |
| Aug 21, 2024 | 5.35 | 5.43 | 5.22 | 5.30 | 5.16 | - | 20,192 |
| Aug 20, 2024 | 5.24 | 5.54 | 5.22 | 5.30 | 5.16 | 1.53% | 20,158 |
| Aug 19, 2024 | 5.35 | 5.35 | 5.15 | 5.22 | 5.09 | 0.38% | 22,881 |
| Aug 16, 2024 | 5.17 | 5.25 | 5.14 | 5.20 | 5.07 | 0.97% | 23,597 |
| Aug 15, 2024 | 5.33 | 5.45 | 5.09 | 5.15 | 5.02 | -6.70% | 92,084 |
| Aug 14, 2024 | 5.35 | 5.57 | 5.32 | 5.52 | 5.24 | 3.84% | 67,398 |
| Aug 13, 2024 | 5.35 | 5.57 | 5.30 | 5.32 | 5.04 | -2.01% | 30,797 |
| Aug 12, 2024 | 5.41 | 5.49 | 5.30 | 5.43 | 5.15 | 0.28% | 16,145 |
| Aug 9, 2024 | 5.29 | 5.41 | 5.15 | 5.41 | 5.13 | 0.93% | 9,236 |
| Aug 8, 2024 | 5.41 | 5.41 | 5.30 | 5.36 | 5.08 | -1.83% | 6,991 |
| Aug 7, 2024 | 5.24 | 5.50 | 5.23 | 5.46 | 5.18 | 3.61% | 16,601 |
| Aug 6, 2024 | 5.20 | 5.29 | 5.18 | 5.27 | 5.00 | -0.57% | 4,965 |
| Aug 5, 2024 | 5.11 | 5.30 | 5.11 | 5.30 | 5.03 | -0.19% | 18,087 |
| Aug 2, 2024 | 5.40 | 5.43 | 5.15 | 5.31 | 5.04 | -2.57% | 87,479 |
| Aug 1, 2024 | 5.27 | 5.50 | 5.21 | 5.45 | 5.17 | 3.81% | 16,964 |
| Jul 31, 2024 | 5.54 | 5.60 | 5.18 | 5.25 | 4.98 | -2.60% | 30,562 |
| Jul 30, 2024 | 5.52 | 5.59 | 5.33 | 5.39 | 5.11 | -4.26% | 14,068 |
| Jul 29, 2024 | 5.25 | 5.70 | 5.25 | 5.63 | 5.34 | 7.24% | 107,722 |
| Jul 26, 2024 | 5.31 | 5.34 | 5.22 | 5.25 | 4.98 | - | 10,437 |
| Jul 25, 2024 | 5.25 | 5.32 | 5.10 | 5.25 | 4.98 | -0.76% | 20,675 |
| Jul 24, 2024 | 5.22 | 5.35 | 5.22 | 5.29 | 5.02 | 1.34% | 10,544 |
| Jul 23, 2024 | 5.23 | 5.36 | 5.16 | 5.22 | 4.95 | -0.38% | 12,796 |
| Jul 22, 2024 | 5.18 | 5.24 | 5.12 | 5.24 | 4.97 | 0.38% | 6,915 |
| Jul 19, 2024 | 5.25 | 5.36 | 5.16 | 5.22 | 4.95 | -0.19% | 5,520 |
| Jul 18, 2024 | 5.20 | 5.42 | 5.09 | 5.23 | 4.96 | 0.19% | 19,214 |
| Jul 17, 2024 | 5.31 | 5.40 | 5.08 | 5.22 | 4.95 | -1.14% | 27,738 |
| Jul 16, 2024 | 4.92 | 5.40 | 4.92 | 5.28 | 5.01 | 0.57% | 20,150 |
| Jul 15, 2024 | 5.30 | 5.44 | 5.21 | 5.25 | 4.98 | -0.76% | 13,028 |
| Jul 12, 2024 | 4.98 | 5.72 | 4.93 | 5.29 | 5.02 | 9.07% | 103,534 |
| Jul 11, 2024 | 4.82 | 4.96 | 4.80 | 4.85 | 4.60 | 1.04% | 48,988 |
| Jul 10, 2024 | 4.88 | 4.88 | 4.77 | 4.80 | 4.55 | -0.83% | 11,036 |
| Jul 9, 2024 | 4.85 | 4.87 | 4.75 | 4.84 | 4.59 | 1.68% | 14,288 |
| Jul 8, 2024 | 4.75 | 4.95 | 4.75 | 4.76 | 4.52 | 1.06% | 9,454 |
| Jul 5, 2024 | 4.57 | 4.76 | 4.57 | 4.71 | 4.47 | 3.29% | 11,576 |