FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
2.450
-0.021 (-0.83%)
Jul 24, 2025, 2:41 PM - Market open

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20252.452.482.422.45--1.01%22,196
Jul 23, 20252.452.502.422.472.472.07%63,102
Jul 22, 20252.422.452.402.422.42-0.82%29,434
Jul 21, 20252.412.452.392.442.440.83%30,844
Jul 18, 20252.402.442.372.422.422.11%42,091
Jul 17, 20252.402.442.302.372.37-0.84%53,684
Jul 16, 20252.392.442.352.392.391.70%35,896
Jul 15, 20252.482.502.322.352.35-0.42%75,072
Jul 14, 20252.412.502.342.362.36-2.44%30,097
Jul 11, 20252.472.492.332.422.42-2.85%64,970
Jul 10, 20252.542.602.452.492.49-0.40%45,312
Jul 9, 20252.512.602.492.502.501.63%97,777
Jul 8, 20252.502.572.452.462.460.41%27,432
Jul 7, 20252.442.502.412.452.45-1.21%29,055
Jul 3, 20252.442.522.372.482.480.81%23,825
Jul 2, 20252.432.502.402.462.462.50%20,577
Jul 1, 20252.412.482.362.402.400.84%24,197
Jun 30, 20252.362.492.362.382.380.85%33,798
Jun 27, 20252.392.492.352.362.36-0.84%25,395
Jun 26, 20252.342.382.332.382.383.03%6,596
Jun 25, 20252.352.352.302.312.31-1.28%17,135
Jun 24, 20252.292.352.292.342.343.08%31,518
Jun 23, 20252.352.352.262.272.27-2.16%46,252
Jun 20, 20252.502.552.322.322.32-4.92%57,254
Jun 18, 20252.522.592.422.442.44-3.56%62,569
Jun 17, 20252.602.652.532.532.53-1.94%34,151
Jun 16, 20252.642.702.502.582.580.78%32,169
Jun 13, 20252.592.632.522.562.56-3.40%31,609
Jun 12, 20252.632.672.622.652.65-20,553
Jun 11, 20252.722.842.642.652.65-2.57%47,322
Jun 10, 20252.842.842.602.722.72-3.20%71,608
Jun 9, 20252.473.452.462.812.8114.23%641,162
Jun 6, 20252.422.522.332.462.463.80%48,200
Jun 5, 20252.402.492.322.372.370.85%30,443
Jun 4, 20252.302.362.262.352.353.52%26,116
Jun 3, 20252.192.292.192.272.274.13%27,412
Jun 2, 20252.192.252.012.182.18-0.46%29,971
May 30, 20252.262.282.112.192.19-4.78%43,382
May 29, 20252.312.392.212.302.30-39,729
May 28, 20252.452.552.302.302.30-3.77%28,083
May 27, 20252.302.512.252.392.397.66%109,462
May 23, 20252.382.382.202.222.22-5.93%137,798
May 22, 20252.402.402.252.362.361.72%46,866
May 21, 20252.452.502.262.322.32-5.31%68,282
May 20, 20252.552.582.432.452.45-2.78%21,015
May 19, 20252.522.642.502.522.52-1.18%21,152
May 16, 20252.742.742.552.552.55-5.20%41,984
May 15, 20252.612.742.612.692.693.07%15,263
May 14, 20252.922.922.602.612.61-7.45%70,546
May 13, 20252.952.952.782.822.82-3.09%22,475