FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
4.520
+0.020 (0.44%)
Oct 25, 2024, 4:00 PM EDT - Market closed
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 4.51 | 4.55 | 4.33 | 4.45 | 4.45 | -1.33% | 4,813 |
| Oct 23, 2024 | 4.70 | 4.80 | 4.51 | 4.51 | 4.51 | -1.10% | 21,127 |
| Oct 22, 2024 | 4.55 | 4.73 | 4.52 | 4.56 | 4.56 | -5.20% | 3,936 |
| Oct 21, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.57% | 657 |
| Oct 18, 2024 | 4.58 | 4.96 | 4.58 | 4.60 | 4.60 | 0.44% | 2,532 |
| Oct 17, 2024 | 4.76 | 4.86 | 4.47 | 4.58 | 4.58 | -9.31% | 20,053 |
| Oct 16, 2024 | 5.12 | 5.14 | 4.53 | 5.05 | 5.05 | 1.20% | 35,203 |
| Oct 15, 2024 | 5.15 | 5.15 | 4.85 | 4.99 | 4.99 | 2.89% | 3,950 |
| Oct 14, 2024 | 5.27 | 5.37 | 4.85 | 4.85 | 4.85 | -3.19% | 28,002 |
| Oct 11, 2024 | 5.17 | 5.57 | 4.50 | 5.01 | 5.01 | -10.54% | 41,463 |
| Oct 10, 2024 | 4.70 | 7.02 | 4.70 | 5.60 | 5.60 | 13.94% | 140,470 |
| Oct 9, 2024 | 4.90 | 5.20 | 4.90 | 4.92 | 4.92 | -0.51% | 3,176 |
| Oct 8, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 291 |
| Oct 7, 2024 | 5.10 | 5.15 | 4.87 | 4.94 | 4.94 | -0.80% | 6,117 |
| Oct 4, 2024 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | 8.97% | 593 |
| Oct 3, 2024 | 4.82 | 4.82 | 4.57 | 4.57 | 4.57 | -10.39% | 556 |
| Oct 2, 2024 | 4.69 | 5.25 | 4.69 | 5.10 | 5.10 | 5.15% | 8,603 |
| Oct 1, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 780 |
| Sep 30, 2024 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | - | 1,025 |
| Sep 27, 2024 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | -2.81% | 424 |
| Sep 26, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.96% | 495 |
| Sep 25, 2024 | 4.62 | 5.05 | 4.62 | 4.80 | 4.80 | -6.07% | 2,771 |
| Sep 24, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 277 |
| Sep 23, 2024 | 4.92 | 5.11 | 4.92 | 5.11 | 5.11 | -0.20% | 879 |
| Sep 20, 2024 | 4.56 | 5.26 | 4.56 | 5.12 | 5.12 | 13.53% | 11,124 |
| Sep 19, 2024 | 4.93 | 4.93 | 4.51 | 4.51 | 4.51 | -0.22% | 437 |
| Sep 18, 2024 | 4.50 | 4.74 | 4.50 | 4.52 | 4.52 | 0.11% | 2,856 |
| Sep 17, 2024 | 4.51 | 4.55 | 4.50 | 4.52 | 4.52 | -0.77% | 1,101 |
| Sep 16, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 515 |
| Sep 13, 2024 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -1.09% | 925 |
| Sep 12, 2024 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 1,854 |
| Sep 11, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 697 |
| Sep 10, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | 244 |
| Sep 9, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | 531 |
| Sep 6, 2024 | 4.55 | 4.95 | 4.55 | 4.59 | 4.59 | -10.00% | 1,559 |
| Sep 5, 2024 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 1.59% | 1,111 |
| Sep 4, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 480 |
| Sep 3, 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 6.36% | 993 |
| Aug 30, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.53% | 690 |
| Aug 29, 2024 | 4.81 | 4.81 | 4.57 | 4.70 | 4.70 | -6.10% | 8,820 |
| Aug 28, 2024 | 5.56 | 5.56 | 4.98 | 5.00 | 5.00 | -5.66% | 2,443 |
| Aug 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 52 |
| Aug 26, 2024 | 4.88 | 5.94 | 4.88 | 5.30 | 5.30 | 0.95% | 17,422 |
| Aug 23, 2024 | 5.03 | 5.25 | 5.03 | 5.25 | 5.25 | 8.70% | 335 |
| Aug 22, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.44% | 381 |
| Aug 21, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.61% | 616 |
| Aug 20, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 298 |
| Aug 19, 2024 | 4.70 | 4.78 | 4.67 | 4.78 | 4.78 | 0.42% | 2,467 |
| Aug 16, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 93 |
| Aug 15, 2024 | 5.21 | 5.21 | 4.67 | 4.76 | 4.76 | -17.22% | 8,663 |
| Aug 14, 2024 | 5.13 | 5.75 | 5.13 | 5.75 | 5.59 | 6.09% | 10,681 |
| Aug 13, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.27 | 5.86% | 296 |
| Aug 12, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | - | 247 |
| Aug 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | -2.27% | 857 |
| Aug 8, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.09 | - | 127 |
| Aug 7, 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.09 | -0.59% | 874 |
| Aug 6, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.12 | 4.36% | 550 |
| Aug 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 7.45% | 436 |
| Aug 2, 2024 | 4.93 | 4.93 | 4.70 | 4.70 | 4.57 | -10.48% | 664 |
| Aug 1, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.10 | 5.85% | 1,269 |
| Jul 31, 2024 | 5.00 | 5.09 | 4.96 | 4.96 | 4.82 | -0.30% | 1,860 |
| Jul 30, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | -6.13% | 660 |
| Jul 29, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | - | 1,467 |
| Jul 26, 2024 | 5.38 | 5.38 | 5.26 | 5.30 | 5.15 | 5.68% | 2,548 |
| Jul 25, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.87 | -2.62% | 186 |
| Jul 24, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | - | 121 |
| Jul 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | - | 109 |
| Jul 22, 2024 | 4.90 | 5.18 | 4.90 | 5.15 | 5.00 | -0.58% | 2,464 |
| Jul 19, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.03 | - | 57 |
| Jul 18, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.03 | 4.86% | 616 |
| Jul 17, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.80 | 2.70% | 385 |
| Jul 16, 2024 | 5.34 | 5.34 | 4.81 | 4.81 | 4.67 | -3.80% | 736 |
| Jul 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 6.22% | 322 |
| Jul 12, 2024 | 4.88 | 4.94 | 4.71 | 4.71 | 4.57 | 0.15% | 2,661 |
| Jul 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | - | 79 |
| Jul 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | 1.95% | 272 |
| Jul 9, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | - | 205 |
| Jul 8, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | - | 148 |
| Jul 5, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | - | 191 |
| Jul 3, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | -0.86% | 574 |
| Jul 2, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.52 | - | 561 |
| Jul 1, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.52 | -1.06% | 403 |
| Jun 28, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | -2.39% | 534 |
| Jun 27, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.68 | - | 176 |
| Jun 26, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.68 | - | 68 |
| Jun 25, 2024 | 4.84 | 4.97 | 4.63 | 4.82 | 4.68 | -11.00% | 1,451 |
| Jun 24, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.26 | 1.12% | 605 |
| Jun 21, 2024 | 5.41 | 5.41 | 4.87 | 5.35 | 5.20 | 16.05% | 1,978 |
| Jun 20, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | -8.89% | 595 |
| Jun 18, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.92 | - | 339 |
| Jun 17, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.92 | - | 218 |
| Jun 14, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.92 | - | 223 |
| Jun 13, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.92 | - | 218 |
| Jun 12, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.92 | -3.16% | 325 |
| Jun 11, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.08 | 2.05% | 568 |
| Jun 10, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | - | 622 |
| Jun 7, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | - | 90 |
| Jun 6, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | - | 174 |
| Jun 5, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | - | 40 |
| Jun 4, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | -10.02% | 508 |