FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
0.6218
+0.0052 (0.84%)
Jan 29, 2026, 10:03 AM EST - Market open
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.01 | 1.04 | 0.60 | 0.62 | 0.62 | -38.95% | 51,091 |
| Jan 27, 2026 | 1.08 | 1.26 | 1.00 | 1.01 | 1.01 | -19.84% | 36,989 |
| Jan 26, 2026 | 1.32 | 1.36 | 1.22 | 1.26 | 1.26 | 1.69% | 29,802 |
| Jan 23, 2026 | 1.19 | 1.31 | 1.17 | 1.24 | 1.24 | 8.59% | 29,283 |
| Jan 22, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 1.87% | 10,178 |
| Jan 21, 2026 | 1.02 | 1.12 | 1.00 | 1.12 | 1.12 | 8.21% | 25,514 |
| Jan 20, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.17% | 18,560 |
| Jan 16, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -4.76% | 3,605 |
| Jan 15, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -2.24% | 12,415 |
| Jan 14, 2026 | 1.15 | 1.18 | 1.03 | 1.16 | 1.16 | 0.87% | 5,957 |
| Jan 13, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 14,539 |
| Jan 12, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 5,581 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -7.52% | 4,577 |
| Jan 8, 2026 | 1.32 | 1.33 | 1.21 | 1.33 | 1.33 | -0.60% | 4,104 |
| Jan 7, 2026 | 1.30 | 1.34 | 1.24 | 1.34 | 1.34 | 3.72% | 8,934 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -5.77% | 4,950 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.29 | 1.37 | 1.37 | 7.80% | 7,102 |
| Jan 2, 2026 | 1.28 | 1.33 | 1.27 | 1.27 | 1.27 | 0.79% | 5,284 |
| Dec 31, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 7,577 |
| Dec 30, 2025 | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | 0.80% | 5,350 |
| Dec 29, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 14,193 |
| Dec 26, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 4,971 |
| Dec 24, 2025 | 1.20 | 1.29 | 1.14 | 1.19 | 1.19 | -4.80% | 17,337 |
| Dec 23, 2025 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | 2.46% | 6,759 |
| Dec 22, 2025 | 1.39 | 1.62 | 1.20 | 1.22 | 1.22 | 1.67% | 79,719 |
| Dec 19, 2025 | 1.65 | 1.75 | 1.17 | 1.20 | 1.20 | -21.05% | 145,152 |
| Dec 18, 2025 | 1.50 | 1.92 | 1.50 | 1.52 | 1.52 | 0.66% | 40,568 |
| Dec 17, 2025 | 1.50 | 1.52 | 1.29 | 1.51 | 1.51 | -6.79% | 14,769 |
| Dec 16, 2025 | 1.43 | 1.75 | 1.24 | 1.62 | 1.62 | 11.72% | 90,799 |
| Dec 15, 2025 | 1.68 | 1.68 | 1.20 | 1.45 | 1.45 | -9.38% | 13,280 |
| Dec 12, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -3.90% | 1,617 |
| Dec 11, 2025 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.31% | 2,724 |
| Dec 10, 2025 | 1.69 | 1.78 | 1.66 | 1.74 | 1.74 | - | 6,237 |
| Dec 9, 2025 | 1.68 | 1.83 | 1.68 | 1.74 | 1.74 | -3.33% | 10,249 |
| Dec 8, 2025 | 1.93 | 2.01 | 1.79 | 1.80 | 1.80 | -5.51% | 10,806 |
| Dec 5, 2025 | 2.14 | 2.14 | 1.91 | 1.91 | 1.91 | -4.75% | 6,693 |
| Dec 4, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -2.20% | 9,146 |
| Dec 3, 2025 | 2.02 | 2.15 | 2.00 | 2.05 | 2.05 | 6.34% | 6,862 |
| Dec 2, 2025 | 1.87 | 2.10 | 1.87 | 1.92 | 1.92 | 3.39% | 7,842 |
| Dec 1, 2025 | 1.83 | 1.98 | 1.83 | 1.86 | 1.86 | 1.64% | 3,639 |
| Nov 28, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 4,300 |
| Nov 26, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 3,832 |
| Nov 25, 2025 | 1.83 | 1.91 | 1.82 | 1.82 | 1.82 | 0.55% | 3,272 |
| Nov 24, 2025 | 1.63 | 2.20 | 1.63 | 1.81 | 1.81 | 1.69% | 17,686 |
| Nov 21, 2025 | 1.94 | 2.51 | 1.50 | 1.78 | 1.78 | -13.17% | 52,550 |
| Nov 20, 2025 | 2.40 | 2.40 | 2.05 | 2.05 | 2.05 | -14.41% | 10,250 |
| Nov 19, 2025 | 2.43 | 2.43 | 2.30 | 2.40 | 2.40 | 1.70% | 2,312 |
| Nov 18, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | 5.61% | 1,069 |
| Nov 17, 2025 | 2.34 | 2.44 | 2.21 | 2.23 | 2.23 | - | 2,677 |
| Nov 14, 2025 | 2.23 | 2.29 | 2.23 | 2.23 | 2.23 | 1.36% | 7,062 |