FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
4.660
+0.120 (2.64%)
Dec 20, 2024, 4:00 PM EST - Market closed
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.13% | 501 |
| Dec 19, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.17% | 865 |
| Dec 18, 2024 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 2.68% | 2,028 |
| Dec 17, 2024 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.90% | 930 |
| Dec 16, 2024 | 4.41 | 4.65 | 4.30 | 4.44 | 4.44 | 0.68% | 3,950 |
| Dec 13, 2024 | 4.22 | 4.41 | 4.22 | 4.41 | 4.41 | -5.16% | 1,323 |
| Dec 12, 2024 | 4.46 | 4.65 | 4.35 | 4.65 | 4.65 | 2.20% | 1,044 |
| Dec 11, 2024 | 4.94 | 4.94 | 4.55 | 4.55 | 4.55 | -0.22% | 2,549 |
| Dec 10, 2024 | 4.60 | 4.94 | 4.56 | 4.56 | 4.56 | -1.08% | 658 |
| Dec 9, 2024 | 4.81 | 4.95 | 4.27 | 4.61 | 4.61 | 1.99% | 2,349 |
| Dec 6, 2024 | 5.01 | 5.01 | 4.50 | 4.52 | 4.52 | -7.76% | 15,472 |
| Dec 5, 2024 | 4.86 | 4.90 | 4.83 | 4.90 | 4.90 | 8.24% | 5,528 |
| Dec 4, 2024 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | -2.01% | 784 |
| Dec 3, 2024 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 1.32% | 1,073 |
| Dec 2, 2024 | 4.67 | 4.67 | 4.35 | 4.56 | 4.56 | -1.49% | 1,503 |
| Nov 29, 2024 | 4.40 | 4.66 | 4.40 | 4.63 | 4.63 | 0.63% | 1,193 |
| Nov 27, 2024 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | -0.43% | 1,086 |
| Nov 26, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52% | 297 |
| Nov 25, 2024 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -3.91% | 3,986 |
| Nov 22, 2024 | 4.43 | 4.68 | 4.33 | 4.60 | 4.60 | 4.55% | 4,098 |
| Nov 21, 2024 | 4.93 | 4.93 | 4.25 | 4.40 | 4.40 | -11.11% | 9,261 |
| Nov 20, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3.34% | 267 |
| Nov 19, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 125 |
| Nov 18, 2024 | 4.60 | 4.79 | 4.60 | 4.79 | 4.79 | 3.01% | 729 |
| Nov 15, 2024 | 4.65 | 4.65 | 4.61 | 4.65 | 4.65 | -1.48% | 2,366 |
| Nov 14, 2024 | 4.93 | 4.93 | 4.69 | 4.72 | 4.58 | -2.68% | 2,733 |
| Nov 13, 2024 | 4.92 | 4.92 | 4.85 | 4.85 | 4.71 | 1.04% | 915 |
| Nov 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | - | 108 |
| Nov 11, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | 3.23% | 1,745 |
| Nov 8, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.51 | - | 533 |
| Nov 7, 2024 | 4.97 | 4.97 | 4.65 | 4.65 | 4.51 | -0.21% | 2,308 |
| Nov 6, 2024 | 4.88 | 4.88 | 4.66 | 4.66 | 4.52 | 1.30% | 889 |
| Nov 5, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | - | 370 |
| Nov 4, 2024 | 4.75 | 4.75 | 4.60 | 4.60 | 4.47 | -3.36% | 685 |
| Nov 1, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | - | 188 |
| Oct 31, 2024 | 4.76 | 4.76 | 4.73 | 4.76 | 4.62 | 2.37% | 1,235 |
| Oct 30, 2024 | 4.65 | 4.73 | 4.65 | 4.65 | 4.51 | 0.65% | 3,118 |
| Oct 29, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | -1.39% | 373 |
| Oct 28, 2024 | 4.54 | 4.69 | 4.54 | 4.69 | 4.55 | 3.65% | 602 |
| Oct 25, 2024 | 4.59 | 4.59 | 4.52 | 4.52 | 4.39 | 1.57% | 828 |
| Oct 24, 2024 | 4.51 | 4.55 | 4.33 | 4.45 | 4.32 | -1.33% | 4,813 |
| Oct 23, 2024 | 4.70 | 4.80 | 4.51 | 4.51 | 4.38 | -1.10% | 21,127 |
| Oct 22, 2024 | 4.55 | 4.73 | 4.52 | 4.56 | 4.43 | -5.20% | 3,936 |
| Oct 21, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.67 | 4.57% | 657 |
| Oct 18, 2024 | 4.58 | 4.96 | 4.58 | 4.60 | 4.47 | 0.44% | 2,532 |
| Oct 17, 2024 | 4.76 | 4.86 | 4.47 | 4.58 | 4.45 | -9.31% | 20,053 |
| Oct 16, 2024 | 5.12 | 5.14 | 4.53 | 5.05 | 4.90 | 1.20% | 35,203 |
| Oct 15, 2024 | 5.15 | 5.15 | 4.85 | 4.99 | 4.84 | 2.89% | 3,950 |
| Oct 14, 2024 | 5.27 | 5.37 | 4.85 | 4.85 | 4.71 | -3.19% | 28,002 |
| Oct 11, 2024 | 5.17 | 5.57 | 4.50 | 5.01 | 4.86 | -10.54% | 41,463 |
| Oct 10, 2024 | 4.70 | 7.02 | 4.70 | 5.60 | 5.44 | 13.94% | 140,470 |
| Oct 9, 2024 | 4.90 | 5.20 | 4.90 | 4.92 | 4.77 | -0.51% | 3,176 |
| Oct 8, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.80 | - | 291 |
| Oct 7, 2024 | 5.10 | 5.15 | 4.87 | 4.94 | 4.80 | -0.80% | 6,117 |
| Oct 4, 2024 | 4.99 | 5.00 | 4.98 | 4.98 | 4.83 | 8.97% | 593 |
| Oct 3, 2024 | 4.82 | 4.82 | 4.57 | 4.57 | 4.44 | -10.39% | 556 |
| Oct 2, 2024 | 4.69 | 5.25 | 4.69 | 5.10 | 4.95 | 5.15% | 8,603 |
| Oct 1, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.71 | - | 780 |
| Sep 30, 2024 | 4.70 | 4.85 | 4.70 | 4.85 | 4.71 | - | 1,025 |
| Sep 27, 2024 | 4.82 | 4.85 | 4.82 | 4.85 | 4.71 | -2.81% | 424 |
| Sep 26, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.84 | 3.96% | 495 |
| Sep 25, 2024 | 4.62 | 5.05 | 4.62 | 4.80 | 4.66 | -6.07% | 2,771 |
| Sep 24, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.96 | - | 277 |
| Sep 23, 2024 | 4.92 | 5.11 | 4.92 | 5.11 | 4.96 | -0.20% | 879 |
| Sep 20, 2024 | 4.56 | 5.26 | 4.56 | 5.12 | 4.97 | 13.53% | 11,124 |
| Sep 19, 2024 | 4.93 | 4.93 | 4.51 | 4.51 | 4.38 | -0.22% | 437 |
| Sep 18, 2024 | 4.50 | 4.74 | 4.50 | 4.52 | 4.39 | 0.11% | 2,856 |
| Sep 17, 2024 | 4.51 | 4.55 | 4.50 | 4.52 | 4.38 | -0.77% | 1,101 |
| Sep 16, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | - | 515 |
| Sep 13, 2024 | 4.58 | 4.58 | 4.55 | 4.55 | 4.42 | -1.09% | 925 |
| Sep 12, 2024 | 4.62 | 4.62 | 4.60 | 4.60 | 4.47 | - | 1,854 |
| Sep 11, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | -0.86% | 697 |
| Sep 10, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.50 | -0.22% | 244 |
| Sep 9, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.51 | 1.31% | 531 |
| Sep 6, 2024 | 4.55 | 4.95 | 4.55 | 4.59 | 4.46 | -10.00% | 1,559 |
| Sep 5, 2024 | 5.01 | 5.10 | 5.01 | 5.10 | 4.95 | 1.59% | 1,111 |
| Sep 4, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.87 | - | 480 |
| Sep 3, 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 4.87 | 6.36% | 993 |
| Aug 30, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.58 | 0.53% | 690 |
| Aug 29, 2024 | 4.81 | 4.81 | 4.57 | 4.70 | 4.56 | -6.10% | 8,820 |
| Aug 28, 2024 | 5.56 | 5.56 | 4.98 | 5.00 | 4.85 | -5.66% | 2,443 |
| Aug 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | - | 52 |
| Aug 26, 2024 | 4.88 | 5.94 | 4.88 | 5.30 | 5.15 | 0.95% | 17,422 |
| Aug 23, 2024 | 5.03 | 5.25 | 5.03 | 5.25 | 5.10 | 8.70% | 335 |
| Aug 22, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | 0.44% | 381 |
| Aug 21, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.67 | 0.61% | 616 |
| Aug 20, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | - | 298 |
| Aug 19, 2024 | 4.70 | 4.78 | 4.67 | 4.78 | 4.64 | 0.42% | 2,467 |
| Aug 16, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | - | 93 |
| Aug 15, 2024 | 5.21 | 5.21 | 4.67 | 4.76 | 4.62 | -17.22% | 8,663 |
| Aug 14, 2024 | 5.13 | 5.75 | 5.13 | 5.75 | 5.42 | 6.09% | 10,681 |
| Aug 13, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.11 | 5.86% | 296 |
| Aug 12, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.83 | - | 247 |
| Aug 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.83 | -2.27% | 857 |
| Aug 8, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.94 | - | 127 |
| Aug 7, 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 4.94 | -0.59% | 874 |
| Aug 6, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 4.97 | 4.36% | 550 |
| Aug 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.76 | 7.45% | 436 |
| Aug 2, 2024 | 4.93 | 4.93 | 4.70 | 4.70 | 4.43 | -10.48% | 664 |
| Aug 1, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.95 | 5.85% | 1,269 |