FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
2.710
+0.060 (2.26%)
At close: Apr 1, 2025, 4:00 PM
2.742
+0.032 (1.19%)
After-hours: Apr 1, 2025, 5:57 PM EDT
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | 0.37% | 2,920 |
| Mar 31, 2025 | 2.85 | 2.85 | 2.61 | 2.70 | 2.70 | -5.26% | 6,711 |
| Mar 28, 2025 | 2.91 | 2.99 | 2.85 | 2.85 | 2.85 | -6.56% | 4,239 |
| Mar 27, 2025 | 2.95 | 3.16 | 2.90 | 3.05 | 3.05 | 2.35% | 8,704 |
| Mar 26, 2025 | 2.96 | 3.06 | 2.96 | 2.98 | 2.98 | -0.50% | 3,091 |
| Mar 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.84% | 595 |
| Mar 24, 2025 | 3.27 | 3.50 | 2.90 | 2.97 | 2.97 | -8.90% | 14,834 |
| Mar 21, 2025 | 3.09 | 3.45 | 2.95 | 3.26 | 3.26 | 7.95% | 34,069 |
| Mar 20, 2025 | 2.98 | 3.18 | 2.80 | 3.02 | 3.02 | 1.68% | 14,213 |
| Mar 19, 2025 | 3.02 | 3.24 | 2.70 | 2.97 | 2.97 | -1.66% | 31,581 |
| Mar 18, 2025 | 3.05 | 3.20 | 3.01 | 3.02 | 3.02 | -0.36% | 9,301 |
| Mar 17, 2025 | 3.01 | 3.17 | 3.00 | 3.03 | 3.03 | -0.30% | 3,531 |
| Mar 14, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.98% | 4,778 |
| Mar 13, 2025 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 1.96% | 1,069 |
| Mar 12, 2025 | 3.09 | 3.10 | 3.01 | 3.01 | 3.01 | -1.28% | 2,948 |
| Mar 11, 2025 | 3.07 | 3.07 | 3.00 | 3.05 | 3.05 | 0.53% | 5,385 |
| Mar 10, 2025 | 3.37 | 3.37 | 3.03 | 3.03 | 3.03 | -3.07% | 2,943 |
| Mar 7, 2025 | 3.15 | 3.30 | 3.13 | 3.13 | 3.13 | 3.30% | 1,153 |
| Mar 6, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 1,801 |
| Mar 5, 2025 | 3.39 | 3.39 | 3.02 | 3.02 | 3.02 | -13.47% | 17,332 |
| Mar 4, 2025 | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | 7.72% | 2,371 |
| Mar 3, 2025 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | 6.93% | 2,830 |
| Feb 28, 2025 | 3.18 | 3.31 | 3.03 | 3.03 | 3.03 | -4.14% | 1,413 |
| Feb 27, 2025 | 3.32 | 3.48 | 3.12 | 3.16 | 3.16 | -8.11% | 4,335 |
| Feb 26, 2025 | 3.35 | 3.52 | 3.35 | 3.44 | 3.44 | 3.30% | 705 |
| Feb 25, 2025 | 3.41 | 3.48 | 3.33 | 3.33 | 3.33 | -2.35% | 6,104 |
| Feb 24, 2025 | 3.50 | 3.85 | 3.41 | 3.41 | 3.41 | -2.57% | 37,983 |
| Feb 21, 2025 | 3.69 | 3.75 | 3.50 | 3.50 | 3.50 | -7.41% | 1,897 |
| Feb 20, 2025 | 3.74 | 3.80 | 3.55 | 3.78 | 3.78 | 1.48% | 2,040 |
| Feb 19, 2025 | 3.76 | 3.76 | 3.62 | 3.73 | 3.73 | -7.73% | 1,690 |
| Feb 18, 2025 | 3.81 | 4.04 | 3.62 | 4.04 | 4.04 | 7.65% | 4,348 |
| Feb 14, 2025 | 3.73 | 3.76 | 3.50 | 3.75 | 3.75 | 0.67% | 4,034 |
| Feb 13, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -2.74% | 5,848 |
| Feb 12, 2025 | 4.32 | 4.32 | 3.50 | 3.83 | 3.83 | -11.61% | 10,445 |
| Feb 11, 2025 | 4.56 | 4.56 | 4.30 | 4.33 | 4.33 | 0.77% | 2,571 |
| Feb 10, 2025 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | 3.37% | 1,073 |
| Feb 7, 2025 | 4.21 | 4.31 | 4.16 | 4.16 | 4.16 | -3.26% | 2,307 |
| Feb 6, 2025 | 4.21 | 4.33 | 4.19 | 4.30 | 4.30 | -4.23% | 2,789 |
| Feb 5, 2025 | 4.11 | 4.50 | 4.11 | 4.49 | 4.49 | 2.05% | 1,358 |
| Feb 4, 2025 | 4.66 | 4.66 | 4.21 | 4.40 | 4.40 | -0.56% | 1,933 |
| Feb 3, 2025 | 4.21 | 4.90 | 4.21 | 4.43 | 4.43 | 2.91% | 3,846 |
| Jan 31, 2025 | 4.56 | 4.79 | 4.00 | 4.30 | 4.30 | -9.85% | 10,672 |
| Jan 30, 2025 | 4.85 | 5.18 | 4.65 | 4.77 | 4.77 | 6.33% | 10,425 |
| Jan 29, 2025 | 4.28 | 5.08 | 3.81 | 4.49 | 4.49 | 3.22% | 139,488 |
| Jan 28, 2025 | 3.42 | 4.68 | 3.42 | 4.35 | 4.35 | 18.55% | 41,111 |
| Jan 27, 2025 | 3.43 | 3.67 | 3.42 | 3.67 | 3.67 | 7.01% | 2,559 |
| Jan 24, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | - | 4,605 |
| Jan 23, 2025 | 3.52 | 3.55 | 3.43 | 3.43 | 3.43 | -4.78% | 1,897 |
| Jan 22, 2025 | 3.41 | 4.03 | 3.34 | 3.60 | 3.60 | 8.54% | 30,585 |
| Jan 21, 2025 | 3.09 | 3.47 | 3.07 | 3.32 | 3.32 | 5.78% | 8,286 |