FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
2.840
-0.190 (-6.27%)
At close: Mar 28, 2025, 4:00 PM
3.090
+0.250 (8.80%)
After-hours: Mar 28, 2025, 6:18 PM EDT
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.04 | 3.04 | 2.77 | 2.84 | 2.84 | -6.18% | 36,593 |
| Mar 27, 2025 | 2.90 | 3.05 | 2.82 | 3.03 | 3.03 | 4.38% | 32,724 |
| Mar 26, 2025 | 2.94 | 2.94 | 2.81 | 2.90 | 2.90 | -1.69% | 30,217 |
| Mar 25, 2025 | 2.96 | 2.99 | 2.90 | 2.95 | 2.95 | -1.34% | 31,487 |
| Mar 24, 2025 | 3.00 | 3.04 | 2.90 | 2.99 | 2.99 | -0.33% | 49,919 |
| Mar 21, 2025 | 3.02 | 3.12 | 2.99 | 3.00 | 3.00 | -1.32% | 37,490 |
| Mar 20, 2025 | 3.12 | 3.22 | 3.00 | 3.04 | 3.04 | -1.39% | 12,771 |
| Mar 19, 2025 | 3.15 | 3.26 | 3.03 | 3.08 | 3.08 | -1.19% | 25,298 |
| Mar 18, 2025 | 3.34 | 3.34 | 3.06 | 3.12 | 3.12 | -4.59% | 23,339 |
| Mar 17, 2025 | 3.34 | 3.46 | 3.11 | 3.27 | 3.27 | -2.39% | 66,067 |
| Mar 14, 2025 | 3.22 | 3.38 | 3.16 | 3.35 | 3.35 | 8.77% | 36,107 |
| Mar 13, 2025 | 3.25 | 3.26 | 3.05 | 3.08 | 3.08 | -3.45% | 21,914 |
| Mar 12, 2025 | 3.10 | 3.23 | 3.08 | 3.19 | 3.19 | 2.24% | 15,100 |
| Mar 11, 2025 | 3.23 | 3.33 | 3.00 | 3.12 | 3.12 | -0.79% | 36,146 |
| Mar 10, 2025 | 3.72 | 3.72 | 2.90 | 3.15 | 3.15 | -14.54% | 104,874 |
| Mar 7, 2025 | 3.20 | 3.90 | 3.20 | 3.68 | 3.68 | 15.00% | 159,306 |
| Mar 6, 2025 | 3.16 | 3.34 | 3.15 | 3.20 | 3.20 | 1.59% | 21,239 |
| Mar 5, 2025 | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -2.17% | 42,828 |
| Mar 4, 2025 | 3.34 | 3.40 | 3.05 | 3.22 | 3.22 | -3.88% | 49,536 |
| Mar 3, 2025 | 3.40 | 3.46 | 3.30 | 3.35 | 3.35 | 1.82% | 23,323 |
| Feb 28, 2025 | 3.44 | 3.44 | 3.27 | 3.29 | 3.29 | -4.08% | 53,811 |
| Feb 27, 2025 | 3.53 | 3.74 | 3.39 | 3.43 | 3.43 | -0.87% | 45,887 |
| Feb 26, 2025 | 3.47 | 3.54 | 3.45 | 3.46 | 3.46 | -0.29% | 15,105 |
| Feb 25, 2025 | 3.44 | 3.49 | 3.27 | 3.47 | 3.47 | 2.06% | 41,968 |
| Feb 24, 2025 | 3.49 | 3.52 | 3.38 | 3.40 | 3.40 | -2.86% | 33,099 |
| Feb 21, 2025 | 3.61 | 3.61 | 3.48 | 3.50 | 3.50 | -2.78% | 62,014 |
| Feb 20, 2025 | 3.76 | 3.80 | 3.58 | 3.60 | 3.60 | -4.26% | 55,567 |
| Feb 19, 2025 | 3.82 | 3.89 | 3.72 | 3.76 | 3.76 | -3.09% | 28,888 |
| Feb 18, 2025 | 3.80 | 3.88 | 3.70 | 3.88 | 3.88 | 3.47% | 47,735 |
| Feb 14, 2025 | 3.89 | 3.97 | 3.67 | 3.75 | 3.75 | -4.82% | 46,783 |
| Feb 13, 2025 | 3.75 | 3.98 | 3.61 | 3.94 | 3.94 | 6.20% | 76,700 |
| Feb 12, 2025 | 3.88 | 3.95 | 3.69 | 3.71 | 3.71 | -3.39% | 30,530 |
| Feb 11, 2025 | 3.94 | 3.94 | 3.79 | 3.84 | 3.84 | -1.54% | 44,182 |
| Feb 10, 2025 | 3.86 | 3.98 | 3.83 | 3.90 | 3.90 | 2.50% | 60,104 |
| Feb 7, 2025 | 3.66 | 3.85 | 3.66 | 3.81 | 3.81 | 5.40% | 64,438 |
| Feb 6, 2025 | 3.58 | 3.66 | 3.46 | 3.61 | 3.61 | 0.84% | 60,663 |
| Feb 5, 2025 | 3.74 | 3.74 | 3.56 | 3.58 | 3.58 | -1.92% | 48,482 |
| Feb 4, 2025 | 3.89 | 4.01 | 3.63 | 3.65 | 3.65 | -8.29% | 125,122 |
| Feb 3, 2025 | 3.69 | 4.10 | 3.69 | 3.98 | 3.98 | 6.42% | 112,153 |
| Jan 31, 2025 | 3.86 | 3.98 | 3.57 | 3.74 | 3.74 | -1.84% | 167,086 |
| Jan 30, 2025 | 3.58 | 3.86 | 3.33 | 3.81 | 3.81 | 16.44% | 363,346 |
| Jan 29, 2025 | 3.36 | 3.44 | 3.26 | 3.27 | 3.27 | 0.18% | 474,028 |
| Jan 28, 2025 | 3.19 | 3.34 | 3.18 | 3.27 | 3.27 | 0.68% | 180,456 |
| Jan 27, 2025 | 3.14 | 3.29 | 3.14 | 3.24 | 3.24 | 0.34% | 219,625 |
| Jan 24, 2025 | 3.23 | 3.26 | 3.15 | 3.23 | 3.23 | 2.28% | 193,127 |
| Jan 23, 2025 | 3.14 | 3.17 | 3.08 | 3.16 | 3.16 | 1.09% | 143,263 |
| Jan 22, 2025 | 3.11 | 3.18 | 3.07 | 3.13 | 3.13 | 0.35% | 135,027 |
| Jan 21, 2025 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | 1.83% | 143,869 |
| Jan 17, 2025 | 3.06 | 3.12 | 2.98 | 3.06 | 3.06 | 2.24% | 143,107 |
| Jan 16, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | 0.30% | 27,299 |