FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
2.600
+0.025 (0.97%)
Oct 9, 2025, 4:00 PM EDT - Market closed

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252.602.642.532.60-0.97%473
Oct 8, 20252.542.712.442.582.581.78%2,608
Oct 7, 20252.562.712.432.532.53-4.17%1,504
Oct 6, 20252.652.712.642.642.641.34%1,287
Oct 3, 20252.502.702.492.612.613.37%4,847
Oct 2, 20252.522.522.522.522.52-4.91%290
Oct 1, 20252.512.682.512.652.65-1.12%850
Sep 30, 20252.462.682.462.682.68-1,763
Sep 29, 20252.602.732.412.682.685.51%3,592
Sep 26, 20252.502.542.492.542.541.07%5,676
Sep 25, 20252.472.552.472.512.51-1.06%2,411
Sep 24, 20252.542.542.502.542.54-3,470
Sep 23, 20252.622.672.332.542.54-5.12%30,049
Sep 22, 20252.512.702.512.682.687.94%2,821
Sep 19, 20252.582.642.482.482.48-3.88%2,431
Sep 18, 20252.582.582.582.582.582.79%415
Sep 17, 20252.602.602.512.512.51-3.42%1,646
Sep 16, 20252.602.612.602.602.601.52%1,491
Sep 15, 20252.562.562.562.562.56-294
Sep 12, 20252.562.562.562.562.56-3.94%543
Sep 11, 20252.712.752.602.672.673.90%1,561
Sep 10, 20252.542.642.542.572.574.27%1,597
Sep 9, 20252.552.642.462.462.46-3.15%648
Sep 8, 20252.542.542.542.542.54-2.31%996
Sep 5, 20252.602.602.602.602.60-201
Sep 4, 20252.542.612.482.602.606.69%1,402
Sep 3, 20252.442.442.442.442.44-5.18%619
Sep 2, 20252.802.802.572.572.57-11.07%1,269
Aug 29, 20252.792.892.792.892.8912.89%3,851
Aug 28, 20252.562.562.562.562.56-3.43%350
Aug 27, 20252.652.652.652.652.652.36%1,362
Aug 26, 20252.642.642.432.592.591.17%786
Aug 25, 20252.432.562.432.562.56-1.54%4,328
Aug 22, 20252.592.602.592.602.60-0.38%824
Aug 21, 20252.612.612.612.612.610.38%478
Aug 20, 20252.622.622.452.602.602.77%902
Aug 19, 20252.752.752.532.532.53-3,410
Aug 18, 20252.422.992.422.532.531.20%4,264
Aug 15, 20252.602.682.502.502.50-3,271
Aug 14, 20252.482.502.482.502.501.63%12,013
Aug 13, 20252.552.652.462.462.46-3.53%5,427
Aug 12, 20252.622.632.552.552.55-5.73%1,248
Aug 11, 20252.602.852.602.712.71-1.10%2,684
Aug 8, 20252.872.872.672.742.74-5.36%4,906
Aug 7, 20252.792.892.792.892.894.71%780
Aug 6, 20252.742.972.452.762.769.52%2,941
Aug 5, 20252.522.522.522.522.52-2.33%547
Aug 4, 20252.542.652.512.582.58-3.73%2,724
Aug 1, 20252.772.772.602.682.681.71%1,361
Jul 31, 20252.622.642.602.642.64-1.16%1,221