FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
2.440
+0.010 (0.41%)
Apr 17, 2025, 4:00 PM EDT - Market closed

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.422.542.412.512.513.29%22,498
Apr 16, 20252.512.512.362.432.43-3.95%15,739
Apr 15, 20252.532.612.462.532.530.40%14,979
Apr 14, 20252.502.602.442.522.521.20%28,464
Apr 11, 20252.512.552.352.492.490.40%23,980
Apr 10, 20252.432.502.262.482.48-0.40%56,414
Apr 9, 20252.322.512.222.492.498.73%48,682
Apr 8, 20252.432.652.292.292.29-1.29%82,756
Apr 7, 20252.442.622.292.322.32-8.66%84,295
Apr 4, 20252.682.712.422.542.54-6.62%62,171
Apr 3, 20252.752.872.662.722.72-6.53%42,678
Apr 2, 20252.753.002.752.912.913.93%47,672
Apr 1, 20252.792.952.712.802.80-2.78%47,515
Mar 31, 20252.882.922.802.882.881.41%25,132
Mar 28, 20253.043.042.772.842.84-6.18%36,613
Mar 27, 20252.903.052.823.033.034.38%32,724
Mar 26, 20252.942.942.812.902.90-1.69%30,217
Mar 25, 20252.962.992.902.952.95-1.34%31,487
Mar 24, 20253.003.042.902.992.99-0.33%49,919
Mar 21, 20253.023.122.993.003.00-1.32%37,490
Mar 20, 20253.123.223.003.043.04-1.39%12,771
Mar 19, 20253.153.263.033.083.08-1.19%25,298
Mar 18, 20253.343.343.063.123.12-4.59%23,339
Mar 17, 20253.343.463.113.273.27-2.39%66,067
Mar 14, 20253.223.383.163.353.358.77%36,107
Mar 13, 20253.253.263.053.083.08-3.45%21,914
Mar 12, 20253.103.233.083.193.192.24%15,100
Mar 11, 20253.233.333.003.123.12-0.79%36,146
Mar 10, 20253.723.722.903.153.15-14.54%104,874
Mar 7, 20253.203.903.203.683.6815.00%159,306
Mar 6, 20253.163.343.153.203.201.59%21,239
Mar 5, 20253.173.223.123.153.15-2.17%42,828
Mar 4, 20253.343.403.053.223.22-3.88%49,536
Mar 3, 20253.403.463.303.353.351.82%23,323
Feb 28, 20253.443.443.273.293.29-4.08%53,811
Feb 27, 20253.533.743.393.433.43-0.87%45,887
Feb 26, 20253.473.543.453.463.46-0.29%15,105
Feb 25, 20253.443.493.273.473.472.06%41,968
Feb 24, 20253.493.523.383.403.40-2.86%33,099
Feb 21, 20253.613.613.483.503.50-2.78%62,014
Feb 20, 20253.763.803.583.603.60-4.26%55,567
Feb 19, 20253.823.893.723.763.76-3.09%28,888
Feb 18, 20253.803.883.703.883.883.47%47,735
Feb 14, 20253.893.973.673.753.75-4.82%46,783
Feb 13, 20253.753.983.613.943.946.20%76,700
Feb 12, 20253.883.953.693.713.71-3.39%30,530
Feb 11, 20253.943.943.793.843.84-1.54%44,182
Feb 10, 20253.863.983.833.903.902.50%60,104
Feb 7, 20253.663.853.663.813.815.40%64,438
Feb 6, 20253.583.663.463.613.610.84%60,663