FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
4.910
+0.110 (2.29%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 4.90 | 5.00 | 4.76 | 4.91 | 4.91 | 2.29% | 21,360 |
| Sep 26, 2024 | 4.80 | 4.89 | 4.69 | 4.80 | 4.80 | 0.44% | 19,698 |
| Sep 25, 2024 | 4.80 | 4.93 | 4.75 | 4.78 | 4.78 | -0.64% | 15,037 |
| Sep 24, 2024 | 4.75 | 4.98 | 4.75 | 4.81 | 4.81 | 0.42% | 26,523 |
| Sep 23, 2024 | 4.76 | 4.93 | 4.68 | 4.79 | 4.79 | 0.84% | 20,456 |
| Sep 20, 2024 | 4.98 | 5.00 | 4.75 | 4.75 | 4.75 | -4.04% | 29,982 |
| Sep 19, 2024 | 4.80 | 4.99 | 4.78 | 4.95 | 4.95 | 3.77% | 15,992 |
| Sep 18, 2024 | 4.89 | 4.90 | 4.74 | 4.77 | 4.77 | -1.45% | 28,704 |
| Sep 17, 2024 | 4.83 | 4.98 | 4.80 | 4.84 | 4.84 | 0.62% | 21,912 |
| Sep 16, 2024 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | 0.21% | 4,746 |
| Sep 13, 2024 | 4.88 | 4.88 | 4.79 | 4.80 | 4.80 | -1.74% | 15,604 |
| Sep 12, 2024 | 4.99 | 4.99 | 4.80 | 4.89 | 4.89 | 1.14% | 14,181 |
| Sep 11, 2024 | 4.84 | 4.91 | 4.83 | 4.83 | 4.83 | -1.02% | 5,827 |
| Sep 10, 2024 | 4.82 | 4.97 | 4.79 | 4.88 | 4.88 | -1.81% | 12,123 |
| Sep 9, 2024 | 4.99 | 5.11 | 4.76 | 4.97 | 4.97 | 0.61% | 18,081 |
| Sep 6, 2024 | 4.69 | 4.99 | 4.62 | 4.94 | 4.94 | 7.16% | 19,485 |
| Sep 5, 2024 | 4.91 | 5.02 | 4.61 | 4.61 | 4.61 | -6.49% | 29,715 |
| Sep 4, 2024 | 5.13 | 5.13 | 4.90 | 4.93 | 4.93 | -1.89% | 21,134 |
| Sep 3, 2024 | 5.10 | 5.12 | 5.01 | 5.03 | 5.03 | -0.50% | 12,883 |
| Aug 30, 2024 | 5.25 | 5.25 | 5.04 | 5.05 | 5.05 | -3.81% | 21,728 |
| Aug 29, 2024 | 5.21 | 5.25 | 5.16 | 5.25 | 5.25 | 1.94% | 12,214 |
| Aug 28, 2024 | 5.25 | 5.25 | 5.14 | 5.15 | 5.15 | -1.90% | 18,339 |
| Aug 27, 2024 | 5.24 | 5.25 | 5.22 | 5.25 | 5.25 | 0.57% | 5,080 |
| Aug 26, 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.76% | 17,279 |
| Aug 23, 2024 | 5.28 | 5.45 | 5.25 | 5.26 | 5.26 | -0.75% | 42,149 |
| Aug 22, 2024 | 5.22 | 5.38 | 5.22 | 5.30 | 5.30 | - | 11,504 |
| Aug 21, 2024 | 5.35 | 5.43 | 5.22 | 5.30 | 5.30 | - | 20,192 |
| Aug 20, 2024 | 5.24 | 5.54 | 5.22 | 5.30 | 5.30 | 1.53% | 20,158 |
| Aug 19, 2024 | 5.35 | 5.35 | 5.15 | 5.22 | 5.22 | 0.38% | 22,881 |
| Aug 16, 2024 | 5.17 | 5.25 | 5.14 | 5.20 | 5.20 | 0.97% | 23,597 |
| Aug 15, 2024 | 5.33 | 5.45 | 5.09 | 5.15 | 5.15 | -6.70% | 92,084 |
| Aug 14, 2024 | 5.35 | 5.57 | 5.32 | 5.52 | 5.37 | 3.84% | 67,398 |
| Aug 13, 2024 | 5.35 | 5.57 | 5.30 | 5.32 | 5.18 | -2.01% | 30,797 |
| Aug 12, 2024 | 5.41 | 5.49 | 5.30 | 5.43 | 5.28 | 0.28% | 16,145 |
| Aug 9, 2024 | 5.29 | 5.41 | 5.15 | 5.41 | 5.27 | 0.93% | 9,236 |
| Aug 8, 2024 | 5.41 | 5.41 | 5.30 | 5.36 | 5.22 | -1.83% | 6,991 |
| Aug 7, 2024 | 5.24 | 5.50 | 5.23 | 5.46 | 5.32 | 3.61% | 16,601 |
| Aug 6, 2024 | 5.20 | 5.29 | 5.18 | 5.27 | 5.13 | -0.57% | 4,965 |
| Aug 5, 2024 | 5.11 | 5.30 | 5.11 | 5.30 | 5.16 | -0.19% | 18,087 |
| Aug 2, 2024 | 5.40 | 5.43 | 5.15 | 5.31 | 5.17 | -2.57% | 87,479 |
| Aug 1, 2024 | 5.27 | 5.50 | 5.21 | 5.45 | 5.31 | 3.81% | 16,964 |
| Jul 31, 2024 | 5.54 | 5.60 | 5.18 | 5.25 | 5.11 | -2.60% | 30,562 |
| Jul 30, 2024 | 5.52 | 5.59 | 5.33 | 5.39 | 5.25 | -4.26% | 14,068 |
| Jul 29, 2024 | 5.25 | 5.70 | 5.25 | 5.63 | 5.48 | 7.24% | 107,722 |
| Jul 26, 2024 | 5.31 | 5.34 | 5.22 | 5.25 | 5.11 | - | 10,437 |
| Jul 25, 2024 | 5.25 | 5.32 | 5.10 | 5.25 | 5.11 | -0.76% | 20,675 |
| Jul 24, 2024 | 5.22 | 5.35 | 5.22 | 5.29 | 5.15 | 1.34% | 10,544 |
| Jul 23, 2024 | 5.23 | 5.36 | 5.16 | 5.22 | 5.08 | -0.38% | 12,796 |
| Jul 22, 2024 | 5.18 | 5.24 | 5.12 | 5.24 | 5.10 | 0.38% | 6,915 |
| Jul 19, 2024 | 5.25 | 5.36 | 5.16 | 5.22 | 5.08 | -0.19% | 5,520 |
| Jul 18, 2024 | 5.20 | 5.42 | 5.09 | 5.23 | 5.09 | 0.19% | 19,214 |
| Jul 17, 2024 | 5.31 | 5.40 | 5.08 | 5.22 | 5.08 | -1.14% | 27,738 |
| Jul 16, 2024 | 4.92 | 5.40 | 4.92 | 5.28 | 5.14 | 0.57% | 20,150 |
| Jul 15, 2024 | 5.30 | 5.44 | 5.21 | 5.25 | 5.11 | -0.76% | 13,028 |
| Jul 12, 2024 | 4.98 | 5.72 | 4.93 | 5.29 | 5.15 | 9.07% | 103,534 |
| Jul 11, 2024 | 4.82 | 4.96 | 4.80 | 4.85 | 4.72 | 1.04% | 48,988 |
| Jul 10, 2024 | 4.88 | 4.88 | 4.77 | 4.80 | 4.67 | -0.83% | 11,036 |
| Jul 9, 2024 | 4.85 | 4.87 | 4.75 | 4.84 | 4.71 | 1.68% | 14,288 |
| Jul 8, 2024 | 4.75 | 4.95 | 4.75 | 4.76 | 4.63 | 1.06% | 9,454 |
| Jul 5, 2024 | 4.57 | 4.76 | 4.57 | 4.71 | 4.59 | 3.29% | 11,576 |
| Jul 3, 2024 | 4.73 | 4.81 | 4.51 | 4.56 | 4.44 | -4.00% | 15,416 |
| Jul 2, 2024 | 5.00 | 5.00 | 4.71 | 4.75 | 4.62 | -5.00% | 22,383 |
| Jul 1, 2024 | 5.08 | 5.22 | 4.95 | 5.00 | 4.87 | -2.53% | 17,806 |
| Jun 28, 2024 | 4.99 | 5.22 | 4.99 | 5.13 | 4.99 | 1.58% | 25,207 |
| Jun 27, 2024 | 5.08 | 5.08 | 4.98 | 5.05 | 4.92 | 0.80% | 35,307 |
| Jun 26, 2024 | 5.21 | 5.21 | 5.01 | 5.01 | 4.88 | -1.96% | 6,727 |
| Jun 25, 2024 | 5.15 | 5.27 | 5.00 | 5.11 | 4.98 | -0.78% | 16,878 |
| Jun 24, 2024 | 5.32 | 5.43 | 5.00 | 5.15 | 5.01 | -3.56% | 39,688 |
| Jun 21, 2024 | 5.41 | 5.44 | 5.26 | 5.34 | 5.20 | - | 4,717 |
| Jun 20, 2024 | 5.21 | 5.49 | 5.21 | 5.34 | 5.20 | 1.71% | 27,608 |
| Jun 18, 2024 | 5.27 | 5.31 | 5.25 | 5.25 | 5.11 | -0.57% | 13,679 |
| Jun 17, 2024 | 5.27 | 5.36 | 5.16 | 5.28 | 5.14 | -1.49% | 13,218 |
| Jun 14, 2024 | 5.27 | 5.38 | 5.27 | 5.36 | 5.22 | 0.28% | 5,250 |
| Jun 13, 2024 | 5.25 | 5.39 | 5.25 | 5.35 | 5.20 | 0.47% | 16,302 |
| Jun 12, 2024 | 5.33 | 5.39 | 5.18 | 5.32 | 5.18 | 1.72% | 9,778 |
| Jun 11, 2024 | 5.25 | 5.25 | 5.13 | 5.23 | 5.09 | -0.38% | 23,089 |
| Jun 10, 2024 | 5.44 | 5.47 | 5.11 | 5.25 | 5.11 | -7.41% | 57,680 |
| Jun 7, 2024 | 5.64 | 5.74 | 5.60 | 5.67 | 5.52 | -0.70% | 14,506 |
| Jun 6, 2024 | 5.74 | 5.97 | 5.65 | 5.71 | 5.56 | -0.70% | 16,903 |
| Jun 5, 2024 | 5.84 | 5.98 | 5.65 | 5.75 | 5.60 | -0.35% | 14,080 |
| Jun 4, 2024 | 5.84 | 5.99 | 5.77 | 5.77 | 5.62 | -2.04% | 20,603 |
| Jun 3, 2024 | 5.95 | 6.00 | 5.76 | 5.89 | 5.73 | - | 57,690 |
| May 31, 2024 | 6.08 | 6.08 | 5.75 | 5.89 | 5.73 | -1.34% | 34,156 |
| May 30, 2024 | 5.53 | 6.07 | 5.53 | 5.97 | 5.81 | 6.80% | 39,563 |
| May 29, 2024 | 5.27 | 5.66 | 5.27 | 5.59 | 5.44 | 4.10% | 11,186 |
| May 28, 2024 | 5.28 | 5.48 | 5.26 | 5.37 | 5.23 | 2.09% | 31,945 |
| May 24, 2024 | 5.18 | 5.26 | 5.07 | 5.26 | 5.12 | 2.14% | 31,088 |
| May 23, 2024 | 5.26 | 5.26 | 5.08 | 5.15 | 5.01 | 0.39% | 18,875 |
| May 22, 2024 | 5.19 | 5.33 | 5.11 | 5.13 | 4.99 | -1.16% | 39,409 |
| May 21, 2024 | 5.41 | 5.41 | 5.16 | 5.19 | 5.05 | -4.24% | 44,628 |
| May 20, 2024 | 5.50 | 5.55 | 5.39 | 5.42 | 5.28 | -0.09% | 36,161 |
| May 17, 2024 | 5.42 | 5.54 | 5.38 | 5.43 | 5.28 | -0.28% | 32,649 |
| May 16, 2024 | 5.50 | 5.61 | 5.26 | 5.44 | 5.30 | -1.45% | 69,539 |
| May 15, 2024 | 5.56 | 5.59 | 5.45 | 5.52 | 5.37 | -0.18% | 34,632 |
| May 14, 2024 | 5.51 | 5.61 | 5.35 | 5.53 | 5.38 | 1.28% | 35,138 |
| May 13, 2024 | 5.67 | 5.67 | 5.32 | 5.46 | 5.18 | 0.74% | 188,832 |
| May 10, 2024 | 7.50 | 7.75 | 5.38 | 5.42 | 5.15 | -27.73% | 423,094 |
| May 9, 2024 | 7.49 | 7.59 | 7.30 | 7.50 | 7.12 | 0.74% | 19,752 |
| May 8, 2024 | 7.60 | 7.77 | 7.20 | 7.45 | 7.07 | -1.39% | 15,136 |
| May 7, 2024 | 7.52 | 7.73 | 7.40 | 7.55 | 7.17 | 1.48% | 13,924 |