FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.35	0.35	0.31	0.31	0.31	-1.38%	184,708
Dec 30, 2025	0.35	0.35	0.31	0.32	0.32	-6.83%	247,467
Dec 29, 2025	0.36	0.38	0.34	0.34	0.34	-6.32%	285,107
Dec 26, 2025	0.41	0.42	0.36	0.37	0.37	-7.19%	126,923
Dec 24, 2025	0.40	0.41	0.39	0.39	0.39	-0.98%	57,830
Dec 23, 2025	0.42	0.43	0.40	0.40	0.40	-4.63%	168,891
Dec 22, 2025	0.44	0.44	0.41	0.42	0.42	-1.65%	176,526
Dec 19, 2025	0.45	0.45	0.42	0.42	0.42	-3.68%	104,379
Dec 18, 2025	0.45	0.45	0.43	0.44	0.44	1.43%	84,500
Dec 17, 2025	0.45	0.46	0.43	0.43	0.43	3.33%	95,287
Dec 16, 2025	0.42	0.43	0.42	0.42	0.42	-1.39%	127,198
Dec 15, 2025	0.46	0.50	0.42	0.43	0.43	-5.36%	232,442
Dec 12, 2025	0.47	0.48	0.44	0.45	0.45	-6.44%	239,141
Dec 11, 2025	0.48	0.49	0.46	0.48	0.48	-0.27%	227,562
Dec 10, 2025	0.49	0.50	0.47	0.48	0.48	1.26%	237,376
Dec 9, 2025	0.47	0.50	0.47	0.48	0.48	-2.40%	332,564
Dec 8, 2025	0.52	0.56	0.47	0.49	0.49	-9.29%	713,515
Dec 5, 2025	0.50	0.65	0.50	0.54	0.54	7.60%	3,743,676
Dec 4, 2025	0.52	0.55	0.50	0.50	0.50	-5.48%	278,133
Dec 3, 2025	0.62	0.64	0.49	0.53	0.53	-15.20%	612,204
Dec 2, 2025	0.58	0.65	0.57	0.62	0.62	6.69%	408,553
Dec 1, 2025	0.55	0.60	0.54	0.58	0.58	6.29%	316,871
Nov 28, 2025	0.54	0.58	0.53	0.55	0.55	3.13%	189,401
Nov 26, 2025	0.55	0.58	0.50	0.53	0.53	-4.51%	352,531
Nov 25, 2025	0.48	0.56	0.45	0.56	0.56	12.55%	1,090,328
Nov 24, 2025	0.45	0.50	0.37	0.50	0.50	10.78%	1,731,135
Nov 21, 2025	0.80	0.80	0.36	0.45	0.45	-40.01%	3,085,111
Nov 20, 2025	1.08	1.09	0.71	0.75	0.75	-27.50%	400,838
Nov 19, 2025	1.07	1.11	1.03	1.03	1.03	-4.63%	229,621
Nov 18, 2025	1.25	1.27	1.07	1.08	1.08	-15.62%	159,829
Nov 17, 2025	1.36	1.40	1.25	1.28	1.28	-5.88%	73,596
Nov 14, 2025	1.31	1.40	1.31	1.36	1.36	0.74%	52,728
Nov 13, 2025	1.43	1.45	1.32	1.35	1.35	-4.93%	174,903
Nov 12, 2025	1.51	1.52	1.41	1.42	1.42	-6.58%	118,543
Nov 11, 2025	1.51	1.55	1.46	1.52	1.52	-	121,066
Nov 10, 2025	1.45	1.53	1.44	1.52	1.52	4.83%	82,989
Nov 7, 2025	1.51	1.51	1.40	1.45	1.45	-3.33%	86,879
Nov 6, 2025	1.68	1.74	1.50	1.50	1.50	-11.24%	129,902
Nov 5, 2025	1.75	1.83	1.68	1.69	1.69	-3.43%	72,342
Nov 4, 2025	1.79	1.80	1.74	1.75	1.75	-2.23%	170,526
Nov 3, 2025	1.80	1.80	1.73	1.79	1.79	1.13%	32,254
Oct 31, 2025	1.77	1.79	1.72	1.77	1.77	-	56,048
Oct 30, 2025	1.79	1.87	1.75	1.77	1.77	-1.12%	58,122
Oct 29, 2025	1.89	1.90	1.74	1.79	1.79	-5.29%	59,965
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