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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 2.45 | 2.48 | 2.42 | 2.45 | - | -1.01% | 22,196 |
Jul 23, 2025 | 2.45 | 2.50 | 2.42 | 2.47 | 2.47 | 2.07% | 63,102 |
Jul 22, 2025 | 2.42 | 2.45 | 2.40 | 2.42 | 2.42 | -0.82% | 29,434 |
Jul 21, 2025 | 2.41 | 2.45 | 2.39 | 2.44 | 2.44 | 0.83% | 30,844 |
Jul 18, 2025 | 2.40 | 2.44 | 2.37 | 2.42 | 2.42 | 2.11% | 42,091 |
Jul 17, 2025 | 2.40 | 2.44 | 2.30 | 2.37 | 2.37 | -0.84% | 53,684 |
Jul 16, 2025 | 2.39 | 2.44 | 2.35 | 2.39 | 2.39 | 1.70% | 35,896 |
Jul 15, 2025 | 2.48 | 2.50 | 2.32 | 2.35 | 2.35 | -0.42% | 75,072 |
Jul 14, 2025 | 2.41 | 2.50 | 2.34 | 2.36 | 2.36 | -2.44% | 30,097 |
Jul 11, 2025 | 2.47 | 2.49 | 2.33 | 2.42 | 2.42 | -2.85% | 64,970 |
Jul 10, 2025 | 2.54 | 2.60 | 2.45 | 2.49 | 2.49 | -0.40% | 45,312 |
Jul 9, 2025 | 2.51 | 2.60 | 2.49 | 2.50 | 2.50 | 1.63% | 97,777 |
Jul 8, 2025 | 2.50 | 2.57 | 2.45 | 2.46 | 2.46 | 0.41% | 27,432 |
Jul 7, 2025 | 2.44 | 2.50 | 2.41 | 2.45 | 2.45 | -1.21% | 29,055 |
Jul 3, 2025 | 2.44 | 2.52 | 2.37 | 2.48 | 2.48 | 0.81% | 23,825 |
Jul 2, 2025 | 2.43 | 2.50 | 2.40 | 2.46 | 2.46 | 2.50% | 20,577 |
Jul 1, 2025 | 2.41 | 2.48 | 2.36 | 2.40 | 2.40 | 0.84% | 24,197 |
Jun 30, 2025 | 2.36 | 2.49 | 2.36 | 2.38 | 2.38 | 0.85% | 33,798 |
Jun 27, 2025 | 2.39 | 2.49 | 2.35 | 2.36 | 2.36 | -0.84% | 25,395 |
Jun 26, 2025 | 2.34 | 2.38 | 2.33 | 2.38 | 2.38 | 3.03% | 6,596 |
Jun 25, 2025 | 2.35 | 2.35 | 2.30 | 2.31 | 2.31 | -1.28% | 17,135 |
Jun 24, 2025 | 2.29 | 2.35 | 2.29 | 2.34 | 2.34 | 3.08% | 31,518 |
Jun 23, 2025 | 2.35 | 2.35 | 2.26 | 2.27 | 2.27 | -2.16% | 46,252 |
Jun 20, 2025 | 2.50 | 2.55 | 2.32 | 2.32 | 2.32 | -4.92% | 57,254 |
Jun 18, 2025 | 2.52 | 2.59 | 2.42 | 2.44 | 2.44 | -3.56% | 62,569 |
Jun 17, 2025 | 2.60 | 2.65 | 2.53 | 2.53 | 2.53 | -1.94% | 34,151 |
Jun 16, 2025 | 2.64 | 2.70 | 2.50 | 2.58 | 2.58 | 0.78% | 32,169 |
Jun 13, 2025 | 2.59 | 2.63 | 2.52 | 2.56 | 2.56 | -3.40% | 31,609 |
Jun 12, 2025 | 2.63 | 2.67 | 2.62 | 2.65 | 2.65 | - | 20,553 |
Jun 11, 2025 | 2.72 | 2.84 | 2.64 | 2.65 | 2.65 | -2.57% | 47,322 |
Jun 10, 2025 | 2.84 | 2.84 | 2.60 | 2.72 | 2.72 | -3.20% | 71,608 |
Jun 9, 2025 | 2.47 | 3.45 | 2.46 | 2.81 | 2.81 | 14.23% | 641,162 |
Jun 6, 2025 | 2.42 | 2.52 | 2.33 | 2.46 | 2.46 | 3.80% | 48,200 |
Jun 5, 2025 | 2.40 | 2.49 | 2.32 | 2.37 | 2.37 | 0.85% | 30,443 |
Jun 4, 2025 | 2.30 | 2.36 | 2.26 | 2.35 | 2.35 | 3.52% | 26,116 |
Jun 3, 2025 | 2.19 | 2.29 | 2.19 | 2.27 | 2.27 | 4.13% | 27,412 |
Jun 2, 2025 | 2.19 | 2.25 | 2.01 | 2.18 | 2.18 | -0.46% | 29,971 |
May 30, 2025 | 2.26 | 2.28 | 2.11 | 2.19 | 2.19 | -4.78% | 43,382 |
May 29, 2025 | 2.31 | 2.39 | 2.21 | 2.30 | 2.30 | - | 39,729 |
May 28, 2025 | 2.45 | 2.55 | 2.30 | 2.30 | 2.30 | -3.77% | 28,083 |
May 27, 2025 | 2.30 | 2.51 | 2.25 | 2.39 | 2.39 | 7.66% | 109,462 |
May 23, 2025 | 2.38 | 2.38 | 2.20 | 2.22 | 2.22 | -5.93% | 137,798 |
May 22, 2025 | 2.40 | 2.40 | 2.25 | 2.36 | 2.36 | 1.72% | 46,866 |
May 21, 2025 | 2.45 | 2.50 | 2.26 | 2.32 | 2.32 | -5.31% | 68,282 |
May 20, 2025 | 2.55 | 2.58 | 2.43 | 2.45 | 2.45 | -2.78% | 21,015 |
May 19, 2025 | 2.52 | 2.64 | 2.50 | 2.52 | 2.52 | -1.18% | 21,152 |
May 16, 2025 | 2.74 | 2.74 | 2.55 | 2.55 | 2.55 | -5.20% | 41,984 |
May 15, 2025 | 2.61 | 2.74 | 2.61 | 2.69 | 2.69 | 3.07% | 15,263 |
May 14, 2025 | 2.92 | 2.92 | 2.60 | 2.61 | 2.61 | -7.45% | 70,546 |
May 13, 2025 | 2.95 | 2.95 | 2.78 | 2.82 | 2.82 | -3.09% | 22,475 |