FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
5.32
+0.02 (0.38%)
Nov 4, 2024, 4:00 PM EST - Market closed

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.295.455.275.325.320.38%20,861
Nov 1, 20245.505.505.115.305.30-1.67%18,156
Oct 31, 20245.175.585.025.395.390.94%21,751
Oct 30, 20245.265.655.235.345.340.75%64,040
Oct 29, 20245.405.405.225.305.30-1.85%14,051
Oct 28, 20245.285.405.235.405.402.47%19,350
Oct 25, 20245.205.305.205.275.271.54%30,471
Oct 24, 20245.125.205.015.195.191.76%11,836
Oct 23, 20245.145.205.105.105.100.20%6,455
Oct 22, 20245.185.195.085.095.09-0.97%5,921
Oct 21, 20245.245.245.135.145.14-0.77%8,255
Oct 18, 20245.265.275.165.185.18-0.96%7,150
Oct 17, 20245.225.265.175.235.23-0.76%8,814
Oct 16, 20245.285.285.125.275.270.19%15,772
Oct 15, 20245.345.345.085.265.260.96%8,302
Oct 14, 20244.995.284.915.215.214.62%54,054
Oct 11, 20244.894.984.784.984.984.18%27,802
Oct 10, 20244.744.864.654.784.781.70%14,258
Oct 9, 20244.704.764.644.704.70-0.63%16,241
Oct 8, 20244.784.784.614.734.730.42%6,792
Oct 7, 20244.634.754.634.714.712.28%18,509
Oct 4, 20244.624.824.604.614.61-0.32%12,003
Oct 3, 20244.754.884.624.624.62-2.12%19,900
Oct 2, 20244.734.824.704.724.72-0.21%13,454
Oct 1, 20244.974.974.714.734.73-3.86%25,188
Sep 30, 20244.894.974.774.924.920.20%26,213
Sep 27, 20244.905.004.764.914.912.29%21,360
Sep 26, 20244.804.894.694.804.800.44%19,698
Sep 25, 20244.804.934.754.784.78-0.64%15,037
Sep 24, 20244.754.984.754.814.810.42%26,523
Sep 23, 20244.764.934.684.794.790.84%20,456
Sep 20, 20244.985.004.754.754.75-4.04%29,982
Sep 19, 20244.804.994.784.954.953.77%15,992
Sep 18, 20244.894.904.744.774.77-1.45%28,704
Sep 17, 20244.834.984.804.844.840.62%21,912
Sep 16, 20244.854.854.804.814.810.21%4,746
Sep 13, 20244.884.884.794.804.80-1.74%15,604
Sep 12, 20244.994.994.804.894.891.14%14,181
Sep 11, 20244.844.914.834.834.83-1.02%5,827
Sep 10, 20244.824.974.794.884.88-1.81%12,123
Sep 9, 20244.995.114.764.974.970.61%18,081
Sep 6, 20244.694.994.624.944.947.16%19,485
Sep 5, 20244.915.024.614.614.61-6.49%29,715
Sep 4, 20245.135.134.904.934.93-1.89%21,134
Sep 3, 20245.105.125.015.035.03-0.50%12,883
Aug 30, 20245.255.255.045.055.05-3.81%21,728
Aug 29, 20245.215.255.165.255.251.94%12,214
Aug 28, 20245.255.255.145.155.15-1.90%18,339
Aug 27, 20245.245.255.225.255.250.57%5,080
Aug 26, 20245.265.265.225.225.22-0.76%17,279
Aug 23, 20245.285.455.255.265.26-0.75%42,149
Aug 22, 20245.225.385.225.305.30-11,504
Aug 21, 20245.355.435.225.305.30-20,192
Aug 20, 20245.245.545.225.305.301.53%20,158
Aug 19, 20245.355.355.155.225.220.38%22,881
Aug 16, 20245.175.255.145.205.200.97%23,597
Aug 15, 20245.335.455.095.155.15-6.70%92,084
Aug 14, 20245.355.575.325.525.373.84%67,398
Aug 13, 20245.355.575.305.325.18-2.01%30,797
Aug 12, 20245.415.495.305.435.280.28%16,145
Aug 9, 20245.295.415.155.415.270.93%9,236
Aug 8, 20245.415.415.305.365.22-1.83%6,991
Aug 7, 20245.245.505.235.465.323.61%16,601
Aug 6, 20245.205.295.185.275.13-0.57%4,965
Aug 5, 20245.115.305.115.305.16-0.19%18,087
Aug 2, 20245.405.435.155.315.17-2.57%87,479
Aug 1, 20245.275.505.215.455.313.81%16,964
Jul 31, 20245.545.605.185.255.11-2.60%30,562
Jul 30, 20245.525.595.335.395.25-4.26%14,068
Jul 29, 20245.255.705.255.635.487.24%107,722
Jul 26, 20245.315.345.225.255.11-10,437
Jul 25, 20245.255.325.105.255.11-0.76%20,675
Jul 24, 20245.225.355.225.295.151.34%10,544
Jul 23, 20245.235.365.165.225.08-0.38%12,796
Jul 22, 20245.185.245.125.245.100.38%6,915
Jul 19, 20245.255.365.165.225.08-0.19%5,520
Jul 18, 20245.205.425.095.235.090.19%19,214
Jul 17, 20245.315.405.085.225.08-1.14%27,738
Jul 16, 20244.925.404.925.285.140.57%20,150
Jul 15, 20245.305.445.215.255.11-0.76%13,028
Jul 12, 20244.985.724.935.295.159.07%103,534
Jul 11, 20244.824.964.804.854.721.04%48,988
Jul 10, 20244.884.884.774.804.67-0.83%11,036
Jul 9, 20244.854.874.754.844.711.68%14,288
Jul 8, 20244.754.954.754.764.631.06%9,454
Jul 5, 20244.574.764.574.714.593.29%11,576
Jul 3, 20244.734.814.514.564.44-4.00%15,416
Jul 2, 20245.005.004.714.754.62-5.00%22,383
Jul 1, 20245.085.224.955.004.87-2.53%17,806
Jun 28, 20244.995.224.995.134.991.58%25,207
Jun 27, 20245.085.084.985.054.920.80%35,307
Jun 26, 20245.215.215.015.014.88-1.96%6,727
Jun 25, 20245.155.275.005.114.98-0.78%16,878
Jun 24, 20245.325.435.005.155.01-3.56%39,688
Jun 21, 20245.415.445.265.345.20-4,717
Jun 20, 20245.215.495.215.345.201.71%27,608
Jun 18, 20245.275.315.255.255.11-0.57%13,679
Jun 17, 20245.275.365.165.285.14-1.49%13,218
Jun 14, 20245.275.385.275.365.220.28%5,250
Jun 13, 20245.255.395.255.355.200.47%16,302