FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
1.080
-0.200 (-15.62%)
At close: Nov 18, 2025, 4:00 PM EST
1.090
+0.010 (0.93%)
After-hours: Nov 18, 2025, 7:34 PM EST
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |