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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.402.402.402.402.40-1.44%613
Oct 28, 20252.542.582.412.432.43-5.81%4,250
Oct 27, 20252.552.582.532.582.580.78%783
Oct 24, 20252.512.572.512.562.561.59%1,762
Oct 23, 20252.562.562.512.522.52-0.43%2,951
Oct 22, 20252.512.552.512.532.53-1.13%1,559
Oct 21, 20252.572.572.562.562.560.91%500
Oct 20, 20252.512.582.512.542.54-0.90%1,542
Oct 17, 20252.552.562.542.562.56-0.39%4,530
Oct 16, 20252.562.572.562.572.57-1,113
Oct 15, 20252.512.572.512.572.57-0.39%1,055
Oct 14, 20252.482.582.482.582.58-0.39%484
Oct 13, 20252.582.592.482.592.591.77%1,577
Oct 10, 20252.562.562.552.552.55-1.17%1,061
Oct 9, 20252.582.582.582.582.58-473
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