Skip to main content
FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
3.500
-0.100 (-2.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20253.743.743.563.583.58-1.92%48,482
Feb 4, 20253.894.013.633.653.65-8.29%125,122
Feb 3, 20253.694.103.693.983.986.42%112,153
Jan 31, 20253.863.983.573.743.74-1.84%167,086
Jan 30, 20253.583.863.333.813.8116.44%363,346
Jan 29, 20253.363.443.263.273.270.18%474,028
Jan 28, 20253.193.343.183.273.270.68%180,456
Jan 27, 20253.143.293.143.243.240.34%219,625
Jan 24, 20253.233.263.153.233.232.28%193,127
Jan 23, 20253.143.173.083.163.161.09%143,263
Jan 22, 20253.113.183.073.133.130.35%135,027
Jan 21, 20253.093.153.093.123.121.83%143,869
Jan 17, 20253.063.122.983.063.062.24%143,107
Jan 16, 20253.003.002.952.992.990.30%27,299
Jan 15, 20252.913.002.912.982.981.57%27,722
Jan 14, 20252.922.972.922.942.940.20%35,966
Jan 13, 20253.003.002.892.932.930.76%30,567
Jan 10, 20252.932.992.902.912.91-1.49%44,622
Jan 8, 20252.983.042.932.952.95-2.41%20,885
Jan 7, 20253.093.092.953.033.03-38,797
Jan 6, 20253.003.042.993.033.031.31%93,666
Jan 3, 20252.983.002.942.992.990.30%26,793
Jan 2, 20253.003.002.962.982.980.47%19,502
Dec 31, 20242.902.972.882.972.970.92%49,211
Dec 30, 20242.972.972.902.942.94-1.11%64,078
Dec 27, 20243.123.122.952.972.97-0.74%33,694
Dec 26, 20243.003.002.982.992.99-0.20%9,185
Dec 24, 20243.003.002.933.003.000.94%10,028
Dec 23, 20242.973.122.932.972.97-1.30%21,318
Dec 20, 20243.073.072.983.013.010.37%31,032
Dec 19, 20243.043.112.953.003.000.37%23,696
Dec 18, 20243.073.102.992.992.99-2.19%53,981
Dec 17, 20243.073.092.983.063.06-0.42%28,339
Dec 16, 20243.113.113.023.073.070.26%19,321
Dec 13, 20243.123.122.993.063.061.46%20,399
Dec 12, 20243.103.123.013.023.02-0.72%17,552
Dec 11, 20243.093.133.043.043.04-1.43%28,892
Dec 10, 20243.093.133.043.083.080.16%15,824
Dec 9, 20243.153.153.023.083.08-1.06%36,154
Dec 6, 20242.993.122.953.113.115.67%27,622
Dec 5, 20243.023.112.942.942.94-2.58%47,374
Dec 4, 20243.023.062.983.023.02-37,119
Dec 3, 20242.993.122.993.023.02-1.82%35,252
Dec 2, 20243.213.213.003.083.080.92%121,297
Nov 29, 20243.083.172.943.053.050.73%37,580
Nov 27, 20242.993.082.953.033.031.31%41,538
Nov 26, 20243.003.022.902.992.990.78%16,031
Nov 25, 20242.943.032.942.972.97-24,581
Nov 22, 20242.953.032.942.972.97-0.84%27,392
Nov 21, 20242.913.082.912.992.991.60%70,400
Nov 20, 20242.913.022.902.942.941.13%13,993
Nov 19, 20242.933.042.882.912.91-0.55%44,139
Nov 18, 20242.903.012.842.932.93-0.78%33,519
Nov 15, 20242.983.002.902.952.95-3.82%41,547
Nov 14, 20243.203.203.003.072.99-3.49%54,320
Nov 13, 20243.093.213.013.183.102.15%43,938
Nov 12, 20243.043.153.043.113.032.00%29,954
Nov 11, 20243.093.123.033.052.97-45,940
Nov 8, 20243.053.103.023.052.970.83%41,622
Nov 7, 20242.993.042.913.022.951.04%26,256
Nov 6, 20243.033.042.952.992.921.32%29,902
Nov 5, 20242.983.032.942.952.88-0.37%24,321
Nov 4, 20242.953.042.942.972.890.37%37,424
Nov 1, 20243.073.072.852.952.88-1.66%32,571
Oct 31, 20242.883.112.803.002.930.91%39,021
Oct 30, 20242.933.152.922.982.900.78%114,887
Oct 29, 20243.013.012.912.952.88-1.86%25,207
Oct 28, 20242.943.012.913.012.932.45%34,713
Oct 25, 20242.902.952.902.942.861.56%54,664
Oct 24, 20242.852.902.792.892.821.76%21,233
Oct 23, 20242.872.902.842.842.770.21%11,580
Oct 22, 20242.892.892.832.842.76-0.98%10,622
Oct 21, 20242.922.922.862.872.79-0.76%14,809
Oct 18, 20242.932.942.882.892.81-0.96%12,827
Oct 17, 20242.912.932.882.922.84-0.78%15,812
Oct 16, 20242.942.942.852.942.860.20%28,294
Oct 15, 20242.982.982.832.932.860.96%14,893
Oct 14, 20242.782.942.742.902.834.61%96,972
Oct 11, 20242.732.782.662.782.704.20%49,876
Oct 10, 20242.642.712.592.662.601.68%25,578
Oct 9, 20242.622.652.592.622.55-0.64%29,136
Oct 8, 20242.662.662.572.642.570.46%12,184
Oct 7, 20242.582.652.582.632.562.26%33,205
Oct 4, 20242.582.692.562.572.50-0.31%21,533
Oct 3, 20242.652.722.582.582.51-2.13%35,700
Oct 2, 20242.642.682.622.632.56-0.23%24,136
Oct 1, 20242.772.772.632.642.57-3.83%45,187
Sep 30, 20242.732.772.662.742.670.18%47,026
Sep 27, 20242.732.792.652.742.672.28%38,319