FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
2.720
+0.150 (5.84%)
Apr 24, 2025, 4:00 PM EDT - Market open

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.652.722.562.722.726.04%1,030
Apr 23, 20252.582.732.572.572.575.56%2,092
Apr 22, 20252.432.432.432.432.43-245
Apr 21, 20252.492.492.432.432.431.89%3,134
Apr 17, 20252.412.412.382.392.391.49%1,922
Apr 16, 20252.572.682.292.352.35-4.47%7,117
Apr 15, 20252.472.592.442.462.46-3.15%2,982
Apr 14, 20252.452.612.422.542.541.60%10,595
Apr 11, 20252.542.652.332.502.503.52%6,039
Apr 10, 20252.552.572.412.422.42-4.17%2,468
Apr 9, 20252.402.742.152.522.529.09%29,847
Apr 8, 20252.222.862.222.312.315.48%21,986
Apr 7, 20252.352.352.102.192.19-12.40%16,170
Apr 4, 20252.643.002.502.502.50-7.41%7,551
Apr 3, 20253.093.192.702.702.70-15.63%6,334
Apr 2, 20252.893.422.763.203.2018.08%39,714
Apr 1, 20252.852.852.712.712.710.37%2,920
Mar 31, 20252.852.852.612.702.70-5.26%6,711
Mar 28, 20252.912.992.852.852.85-6.56%4,239
Mar 27, 20252.953.162.903.053.052.35%8,704
Mar 26, 20252.963.062.962.982.98-0.50%3,091
Mar 25, 20253.003.003.003.003.000.84%595
Mar 24, 20253.273.502.902.972.97-8.90%14,834
Mar 21, 20253.093.452.953.263.267.95%34,069
Mar 20, 20252.983.182.803.023.021.68%14,213
Mar 19, 20253.023.242.702.972.97-1.66%31,581
Mar 18, 20253.053.203.013.023.02-0.36%9,301
Mar 17, 20253.013.173.003.033.03-0.30%3,531
Mar 14, 20253.053.063.043.043.04-0.98%4,778
Mar 13, 20253.063.083.063.073.071.96%1,069
Mar 12, 20253.093.103.013.013.01-1.28%2,948
Mar 11, 20253.073.073.003.053.050.53%5,385
Mar 10, 20253.373.373.033.033.03-3.07%2,943
Mar 7, 20253.153.303.133.133.133.30%1,153
Mar 6, 20253.033.033.033.033.030.33%1,801
Mar 5, 20253.393.393.023.023.02-13.47%17,332
Mar 4, 20253.183.493.183.493.497.72%2,371
Mar 3, 20253.083.243.083.243.246.93%2,830
Feb 28, 20253.183.313.033.033.03-4.14%1,413
Feb 27, 20253.323.483.123.163.16-8.11%4,335
Feb 26, 20253.353.523.353.443.443.30%705
Feb 25, 20253.413.483.333.333.33-2.35%6,104
Feb 24, 20253.503.853.413.413.41-2.57%37,983
Feb 21, 20253.693.753.503.503.50-7.41%1,897
Feb 20, 20253.743.803.553.783.781.48%2,040
Feb 19, 20253.763.763.623.733.73-7.73%1,690
Feb 18, 20253.814.043.624.044.047.65%4,348
Feb 14, 20253.733.763.503.753.750.67%4,034
Feb 13, 20253.803.803.733.733.73-2.74%5,848
Feb 12, 20254.324.323.503.833.83-11.61%10,445