FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
1.819
-0.071 (-3.76%)
Oct 29, 2025, 4:00 PM EDT - Market closed
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.89 | 1.90 | 1.80 | 1.80 | - | -4.92% | 28,820 |
| Oct 28, 2025 | 1.89 | 1.91 | 1.81 | 1.89 | 1.89 | -0.26% | 88,333 |
| Oct 27, 2025 | 1.90 | 1.97 | 1.86 | 1.90 | 1.90 | -0.26% | 48,411 |
| Oct 24, 2025 | 1.91 | 1.92 | 1.82 | 1.90 | 1.90 | 1.06% | 18,835 |
| Oct 23, 2025 | 1.88 | 1.99 | 1.81 | 1.88 | 1.88 | -4.08% | 77,477 |
| Oct 22, 2025 | 1.96 | 2.00 | 1.65 | 1.96 | 1.96 | 0.51% | 253,372 |
| Oct 21, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -1.56% | 17,922 |
| Oct 20, 2025 | 2.01 | 2.05 | 1.96 | 1.98 | 1.98 | 1.07% | 56,460 |
| Oct 17, 2025 | 2.02 | 2.03 | 1.90 | 1.96 | 1.96 | -2.00% | 22,680 |
| Oct 16, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -3.38% | 36,896 |
| Oct 15, 2025 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | 2.73% | 44,293 |
| Oct 14, 2025 | 1.99 | 2.08 | 1.98 | 2.02 | 2.02 | 2.28% | 102,198 |
| Oct 13, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -0.25% | 39,354 |
| Oct 10, 2025 | 2.03 | 2.07 | 1.94 | 1.98 | 1.98 | -3.89% | 104,630 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -1.20% | 45,682 |
| Oct 8, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 35,637 |
| Oct 7, 2025 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 1.48% | 64,503 |
| Oct 6, 2025 | 2.00 | 2.03 | 1.96 | 2.03 | 2.03 | 2.01% | 85,228 |
| Oct 3, 2025 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | 3.65% | 66,481 |
| Oct 2, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 24,707 |
| Oct 1, 2025 | 1.94 | 1.98 | 1.88 | 1.90 | 1.90 | -2.56% | 17,913 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.86 | 1.95 | 1.95 | 1.56% | 37,013 |
| Sep 29, 2025 | 2.01 | 2.01 | 1.90 | 1.92 | 1.92 | -2.04% | 39,668 |
| Sep 26, 2025 | 2.00 | 2.03 | 1.90 | 1.96 | 1.96 | -2.49% | 39,900 |
| Sep 25, 2025 | 2.01 | 2.06 | 1.93 | 2.01 | 2.01 | -0.99% | 104,154 |
| Sep 24, 2025 | 2.26 | 2.30 | 2.00 | 2.03 | 2.03 | -11.74% | 148,652 |
| Sep 23, 2025 | 2.09 | 2.33 | 1.83 | 2.30 | 2.30 | 13.30% | 354,097 |
| Sep 22, 2025 | 1.96 | 2.09 | 1.93 | 2.03 | 2.03 | 6.28% | 132,599 |
| Sep 19, 2025 | 1.91 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | 27,861 |
| Sep 18, 2025 | 1.90 | 1.98 | 1.89 | 1.93 | 1.93 | 1.05% | 17,857 |
| Sep 17, 2025 | 1.96 | 1.97 | 1.90 | 1.91 | 1.91 | -1.55% | 17,583 |
| Sep 16, 2025 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | 0.52% | 18,216 |
| Sep 15, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 1.58% | 40,817 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.06% | 11,417 |
| Sep 11, 2025 | 1.93 | 1.99 | 1.91 | 1.96 | 1.96 | 2.62% | 38,594 |
| Sep 10, 2025 | 1.89 | 1.93 | 1.83 | 1.91 | 1.91 | 1.06% | 52,974 |
| Sep 9, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 1.34% | 13,561 |
| Sep 8, 2025 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -0.80% | 30,502 |
| Sep 5, 2025 | 1.84 | 1.90 | 1.81 | 1.88 | 1.88 | 2.73% | 22,973 |
| Sep 4, 2025 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -1.35% | 32,778 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -1.85% | 18,832 |
| Sep 2, 2025 | 1.81 | 1.90 | 1.80 | 1.89 | 1.89 | 4.42% | 40,319 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 21,644 |
| Aug 28, 2025 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | -0.55% | 43,524 |
| Aug 27, 2025 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -0.33% | 32,558 |
| Aug 26, 2025 | 1.90 | 1.97 | 1.81 | 1.82 | 1.82 | -3.40% | 44,410 |
| Aug 25, 2025 | 1.83 | 1.90 | 1.81 | 1.88 | 1.88 | 0.53% | 39,379 |
| Aug 22, 2025 | 1.75 | 1.91 | 1.75 | 1.87 | 1.87 | 6.25% | 81,725 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 26,134 |
| Aug 20, 2025 | 1.85 | 1.87 | 1.75 | 1.78 | 1.78 | -3.78% | 81,644 |