FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
2.651
+0.061 (2.35%)
Aug 27, 2025, 4:00 PM - Market closed
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.36% | 1,362 |
| Aug 26, 2025 | 2.64 | 2.64 | 2.43 | 2.59 | 2.59 | 1.17% | 786 |
| Aug 25, 2025 | 2.43 | 2.56 | 2.43 | 2.56 | 2.56 | -1.54% | 4,328 |
| Aug 22, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -0.38% | 824 |
| Aug 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 478 |
| Aug 20, 2025 | 2.62 | 2.62 | 2.45 | 2.60 | 2.60 | 2.77% | 902 |
| Aug 19, 2025 | 2.75 | 2.75 | 2.53 | 2.53 | 2.53 | - | 3,410 |
| Aug 18, 2025 | 2.42 | 2.99 | 2.42 | 2.53 | 2.53 | 1.20% | 4,264 |
| Aug 15, 2025 | 2.60 | 2.68 | 2.50 | 2.50 | 2.50 | - | 3,271 |
| Aug 14, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 1.63% | 12,013 |
| Aug 13, 2025 | 2.55 | 2.65 | 2.46 | 2.46 | 2.46 | -3.53% | 5,427 |
| Aug 12, 2025 | 2.62 | 2.63 | 2.55 | 2.55 | 2.55 | -5.73% | 1,248 |
| Aug 11, 2025 | 2.60 | 2.85 | 2.60 | 2.71 | 2.71 | -1.10% | 2,684 |
| Aug 8, 2025 | 2.87 | 2.87 | 2.67 | 2.74 | 2.74 | -5.36% | 4,906 |
| Aug 7, 2025 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 4.71% | 780 |
| Aug 6, 2025 | 2.74 | 2.97 | 2.45 | 2.76 | 2.76 | 9.52% | 2,941 |
| Aug 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 547 |
| Aug 4, 2025 | 2.54 | 2.65 | 2.51 | 2.58 | 2.58 | -3.73% | 2,724 |
| Aug 1, 2025 | 2.77 | 2.77 | 2.60 | 2.68 | 2.68 | 1.71% | 1,361 |
| Jul 31, 2025 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | -1.16% | 1,221 |
| Jul 30, 2025 | 2.70 | 2.87 | 2.50 | 2.67 | 2.67 | 6.64% | 4,245 |
| Jul 29, 2025 | 2.77 | 2.77 | 2.41 | 2.50 | 2.50 | -10.55% | 3,953 |
| Jul 28, 2025 | 2.69 | 2.80 | 2.69 | 2.80 | 2.80 | 3.52% | 1,631 |
| Jul 25, 2025 | 2.51 | 2.70 | 2.51 | 2.70 | 2.70 | -1.10% | 1,366 |
| Jul 24, 2025 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 4.20% | 4,019 |
| Jul 23, 2025 | 2.71 | 2.76 | 2.61 | 2.62 | 2.62 | - | 1,518 |
| Jul 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.95% | 699 |
| Jul 21, 2025 | 2.61 | 2.69 | 2.41 | 2.57 | 2.57 | -4.99% | 3,538 |
| Jul 18, 2025 | 2.71 | 2.76 | 2.71 | 2.71 | 2.71 | 0.19% | 1,057 |
| Jul 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 2,548 |
| Jul 16, 2025 | 2.71 | 2.71 | 2.67 | 2.68 | 2.68 | 0.19% | 2,502 |
| Jul 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 547 |
| Jul 14, 2025 | 2.67 | 2.75 | 2.67 | 2.68 | 2.68 | 0.94% | 1,605 |
| Jul 11, 2025 | 2.74 | 2.77 | 2.65 | 2.65 | 2.65 | -1.12% | 9,274 |
| Jul 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.19% | 988 |
| Jul 9, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 2.49% | 1,599 |
| Jul 8, 2025 | 2.70 | 2.75 | 2.61 | 2.61 | 2.61 | 4.32% | 5,401 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.57% | 781 |
| Jul 3, 2025 | 2.42 | 2.71 | 2.42 | 2.71 | 2.71 | -1.56% | 1,635 |
| Jul 2, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | 4.96% | 816 |
| Jul 1, 2025 | 2.66 | 2.75 | 2.54 | 2.62 | 2.62 | 4.80% | 8,406 |
| Jun 30, 2025 | 2.46 | 2.61 | 2.46 | 2.50 | 2.50 | -1.96% | 4,231 |
| Jun 27, 2025 | 2.50 | 2.65 | 2.50 | 2.55 | 2.55 | 3.24% | 4,686 |
| Jun 26, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 3,246 |
| Jun 25, 2025 | 2.45 | 2.57 | 2.45 | 2.47 | 2.47 | 6.88% | 2,012 |
| Jun 24, 2025 | 2.21 | 2.31 | 2.21 | 2.31 | 2.31 | 0.04% | 2,913 |
| Jun 23, 2025 | 2.29 | 2.35 | 2.25 | 2.31 | 2.31 | 5.00% | 7,122 |
| Jun 20, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | -5.17% | 6,223 |
| Jun 18, 2025 | 2.45 | 2.52 | 2.31 | 2.32 | 2.32 | -5.31% | 3,446 |
| Jun 17, 2025 | 2.54 | 2.54 | 2.45 | 2.45 | 2.45 | -9.26% | 1,521 |