FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
2.395
-0.035 (-1.44%)
Oct 29, 2025, 4:00 PM EDT - Market closed
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.44% | 613 |
| Oct 28, 2025 | 2.54 | 2.58 | 2.41 | 2.43 | 2.43 | -5.81% | 4,250 |
| Oct 27, 2025 | 2.55 | 2.58 | 2.53 | 2.58 | 2.58 | 0.78% | 783 |
| Oct 24, 2025 | 2.51 | 2.57 | 2.51 | 2.56 | 2.56 | 1.59% | 1,762 |
| Oct 23, 2025 | 2.56 | 2.56 | 2.51 | 2.52 | 2.52 | -0.43% | 2,951 |
| Oct 22, 2025 | 2.51 | 2.55 | 2.51 | 2.53 | 2.53 | -1.13% | 1,559 |
| Oct 21, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 0.91% | 500 |
| Oct 20, 2025 | 2.51 | 2.58 | 2.51 | 2.54 | 2.54 | -0.90% | 1,542 |
| Oct 17, 2025 | 2.55 | 2.56 | 2.54 | 2.56 | 2.56 | -0.39% | 4,530 |
| Oct 16, 2025 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | - | 1,113 |
| Oct 15, 2025 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | -0.39% | 1,055 |
| Oct 14, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | -0.39% | 484 |
| Oct 13, 2025 | 2.58 | 2.59 | 2.48 | 2.59 | 2.59 | 1.77% | 1,577 |
| Oct 10, 2025 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | -1.17% | 1,061 |
| Oct 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 473 |
| Oct 8, 2025 | 2.54 | 2.71 | 2.44 | 2.58 | 2.58 | 1.78% | 2,608 |
| Oct 7, 2025 | 2.56 | 2.71 | 2.43 | 2.53 | 2.53 | -4.17% | 1,504 |
| Oct 6, 2025 | 2.65 | 2.71 | 2.64 | 2.64 | 2.64 | 1.34% | 1,287 |
| Oct 3, 2025 | 2.50 | 2.70 | 2.49 | 2.61 | 2.61 | 3.37% | 4,847 |
| Oct 2, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 290 |
| Oct 1, 2025 | 2.51 | 2.68 | 2.51 | 2.65 | 2.65 | -1.12% | 850 |
| Sep 30, 2025 | 2.46 | 2.68 | 2.46 | 2.68 | 2.68 | - | 1,763 |
| Sep 29, 2025 | 2.60 | 2.73 | 2.41 | 2.68 | 2.68 | 5.51% | 3,592 |
| Sep 26, 2025 | 2.50 | 2.54 | 2.49 | 2.54 | 2.54 | 1.07% | 5,676 |
| Sep 25, 2025 | 2.47 | 2.55 | 2.47 | 2.51 | 2.51 | -1.06% | 2,411 |
| Sep 24, 2025 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | - | 3,470 |
| Sep 23, 2025 | 2.62 | 2.67 | 2.33 | 2.54 | 2.54 | -5.12% | 30,049 |
| Sep 22, 2025 | 2.51 | 2.70 | 2.51 | 2.68 | 2.68 | 7.94% | 2,821 |
| Sep 19, 2025 | 2.58 | 2.64 | 2.48 | 2.48 | 2.48 | -3.88% | 2,431 |
| Sep 18, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.79% | 415 |
| Sep 17, 2025 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | -3.42% | 1,646 |
| Sep 16, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | 1.52% | 1,491 |
| Sep 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 294 |
| Sep 12, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.94% | 543 |
| Sep 11, 2025 | 2.71 | 2.75 | 2.60 | 2.67 | 2.67 | 3.90% | 1,561 |
| Sep 10, 2025 | 2.54 | 2.64 | 2.54 | 2.57 | 2.57 | 4.27% | 1,597 |
| Sep 9, 2025 | 2.55 | 2.64 | 2.46 | 2.46 | 2.46 | -3.15% | 648 |
| Sep 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 996 |
| Sep 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 201 |
| Sep 4, 2025 | 2.54 | 2.61 | 2.48 | 2.60 | 2.60 | 6.69% | 1,402 |
| Sep 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.18% | 619 |
| Sep 2, 2025 | 2.80 | 2.80 | 2.57 | 2.57 | 2.57 | -11.07% | 1,269 |
| Aug 29, 2025 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 12.89% | 3,851 |
| Aug 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.43% | 350 |
| 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 |