FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.15	0.24	0.15	0.16	-	-23.24%	6,876,274
Feb 2, 2026	0.24	0.24	0.15	0.21	0.21	-28.21%	7,433,122
Jan 30, 2026	0.39	0.47	0.26	0.29	0.29	32.71%	186,578,673
Jan 29, 2026	0.26	0.26	0.22	0.22	0.22	-13.23%	1,680,973
Jan 28, 2026	0.24	0.29	0.22	0.25	0.25	-2.31%	2,980,679
Jan 27, 2026	0.28	0.30	0.18	0.26	0.26	-33.67%	3,094,266
Jan 26, 2026	0.41	0.41	0.39	0.39	0.39	0.51%	86,584
Jan 23, 2026	0.40	0.41	0.39	0.39	0.39	1.83%	109,044
Jan 22, 2026	0.40	0.40	0.38	0.38	0.38	5.57%	104,594
Jan 21, 2026	0.38	0.39	0.36	0.36	0.36	-3.36%	57,121
Jan 20, 2026	0.39	0.40	0.38	0.38	0.38	-3.79%	71,100
Jan 16, 2026	0.41	0.43	0.37	0.39	0.39	-5.98%	247,343
Jan 15, 2026	0.43	0.44	0.41	0.42	0.42	-5.47%	181,178
Jan 14, 2026	0.39	0.45	0.39	0.44	0.44	13.44%	259,977
Jan 13, 2026	0.40	0.42	0.38	0.39	0.39	-1.53%	282,769
Jan 12, 2026	0.38	0.54	0.38	0.39	0.39	5.16%	3,756,442
Jan 9, 2026	0.39	0.40	0.37	0.37	0.37	0.19%	128,555
Jan 8, 2026	0.41	0.41	0.37	0.37	0.37	-6.28%	128,864
Jan 7, 2026	0.38	0.41	0.35	0.40	0.40	13.71%	326,599
Jan 6, 2026	0.37	0.38	0.35	0.35	0.35	-0.57%	116,788
Jan 5, 2026	0.36	0.38	0.35	0.35	0.35	3.23%	112,806
Jan 2, 2026	0.36	0.37	0.33	0.34	0.34	8.39%	127,262
Dec 31, 2025	0.35	0.35	0.31	0.31	0.31	-1.38%	184,708
Dec 30, 2025	0.35	0.35	0.31	0.32	0.32	-6.83%	247,467
Dec 29, 2025	0.36	0.38	0.34	0.34	0.34	-6.32%	285,107
Dec 26, 2025	0.41	0.42	0.36	0.37	0.37	-7.19%	126,923
Dec 24, 2025	0.40	0.41	0.39	0.39	0.39	-0.98%	57,830
Dec 23, 2025	0.42	0.43	0.40	0.40	0.40	-4.63%	168,891
Dec 22, 2025	0.44	0.44	0.41	0.42	0.42	-1.65%	176,526
Dec 19, 2025	0.45	0.45	0.42	0.42	0.42	-3.68%	104,379
Dec 18, 2025	0.45	0.45	0.43	0.44	0.44	1.43%	84,500
Dec 17, 2025	0.45	0.46	0.43	0.43	0.43	3.33%	95,287
Dec 16, 2025	0.42	0.43	0.42	0.42	0.42	-1.39%	127,198
Dec 15, 2025	0.46	0.50	0.42	0.43	0.43	-5.36%	232,442
Dec 12, 2025	0.47	0.48	0.44	0.45	0.45	-6.44%	239,141
Dec 11, 2025	0.48	0.49	0.46	0.48	0.48	-0.27%	227,562
Dec 10, 2025	0.49	0.50	0.47	0.48	0.48	1.26%	237,376
Dec 9, 2025	0.47	0.50	0.47	0.48	0.48	-2.40%	332,564
Dec 8, 2025	0.52	0.56	0.47	0.49	0.49	-9.29%	713,515
Dec 5, 2025	0.50	0.65	0.50	0.54	0.54	7.60%	3,743,676
Dec 4, 2025	0.52	0.55	0.50	0.50	0.50	-5.48%	278,133
Dec 3, 2025	0.62	0.64	0.49	0.53	0.53	-15.20%	612,204
Dec 2, 2025	0.58	0.65	0.57	0.62	0.62	6.69%	408,553
Dec 1, 2025	0.55	0.60	0.54	0.58	0.58	6.29%	316,871
Nov 28, 2025	0.54	0.58	0.53	0.55	0.55	3.13%	189,401
Nov 26, 2025	0.55	0.58	0.50	0.53	0.53	-4.51%	352,531
Nov 25, 2025	0.48	0.56	0.45	0.56	0.56	12.55%	1,090,328
Nov 24, 2025	0.45	0.50	0.37	0.50	0.50	10.78%	1,731,135
Nov 21, 2025	0.80	0.80	0.36	0.45	0.45	-40.01%	3,085,111
Nov 20, 2025	1.08	1.09	0.71	0.75	0.75	-27.50%	400,838