FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	1.33	1.33	1.29	1.30	-	-5.04%	3,507
Jan 5, 2026	1.38	1.38	1.29	1.37	1.37	7.80%	7,102
Jan 2, 2026	1.28	1.33	1.27	1.27	1.27	0.79%	5,284
Dec 31, 2025	1.26	1.30	1.26	1.26	1.26	-	7,577
Dec 30, 2025	1.21	1.29	1.21	1.26	1.26	0.80%	5,350
Dec 29, 2025	1.20	1.27	1.20	1.25	1.25	3.31%	14,193
Dec 26, 2025	1.18	1.24	1.18	1.21	1.21	1.68%	4,971
Dec 24, 2025	1.20	1.29	1.14	1.19	1.19	-4.80%	17,337
Dec 23, 2025	1.25	1.30	1.23	1.25	1.25	2.46%	6,759
Dec 22, 2025	1.39	1.62	1.20	1.22	1.22	1.67%	79,719
Dec 19, 2025	1.65	1.75	1.17	1.20	1.20	-21.05%	145,152
Dec 18, 2025	1.50	1.92	1.50	1.52	1.52	0.66%	40,568
Dec 17, 2025	1.50	1.52	1.29	1.51	1.51	-6.79%	14,769
Dec 16, 2025	1.43	1.75	1.24	1.62	1.62	11.72%	90,799
Dec 15, 2025	1.68	1.68	1.20	1.45	1.45	-9.38%	13,280
Dec 12, 2025	1.62	1.62	1.60	1.60	1.60	-3.90%	1,617
Dec 11, 2025	1.74	1.74	1.67	1.67	1.67	-4.31%	2,724
Dec 10, 2025	1.69	1.78	1.66	1.74	1.74	-	6,237
Dec 9, 2025	1.68	1.83	1.68	1.74	1.74	-3.33%	10,249
Dec 8, 2025	1.93	2.01	1.79	1.80	1.80	-5.51%	10,806
Dec 5, 2025	2.14	2.14	1.91	1.91	1.91	-4.75%	6,693
Dec 4, 2025	2.04	2.04	2.00	2.00	2.00	-2.20%	9,146
Dec 3, 2025	2.02	2.15	2.00	2.05	2.05	6.34%	6,862
Dec 2, 2025	1.87	2.10	1.87	1.92	1.92	3.39%	7,842
Dec 1, 2025	1.83	1.98	1.83	1.86	1.86	1.64%	3,639
Nov 28, 2025	1.80	1.85	1.80	1.83	1.83	1.67%	4,300
Nov 26, 2025	1.85	1.85	1.80	1.80	1.80	-1.10%	3,832
Nov 25, 2025	1.83	1.91	1.82	1.82	1.82	0.55%	3,272
Nov 24, 2025	1.63	2.20	1.63	1.81	1.81	1.69%	17,686
Nov 21, 2025	1.94	2.51	1.50	1.78	1.78	-13.17%	52,550
Nov 20, 2025	2.40	2.40	2.05	2.05	2.05	-14.41%	10,250
Nov 19, 2025	2.43	2.43	2.30	2.40	2.40	1.70%	2,312
Nov 18, 2025	2.36	2.36	2.34	2.36	2.36	5.61%	1,069
Nov 17, 2025	2.34	2.44	2.21	2.23	2.23	-	2,677
Nov 14, 2025	2.23	2.29	2.23	2.23	2.23	1.36%	7,062
Nov 13, 2025	2.28	2.37	2.20	2.20	2.20	-0.90%	3,578
Nov 12, 2025	2.32	2.39	2.22	2.22	2.22	0.45%	1,218
Nov 7, 2025	2.21	2.21	2.21	2.21	2.21	-0.45%	1,496
Nov 6, 2025	2.35	2.35	2.20	2.22	2.22	-3.90%	3,631
Nov 5, 2025	2.31	2.31	2.31	2.31	2.31	-0.43%	639
Nov 4, 2025	2.35	2.35	2.32	2.32	2.32	0.43%	899
Nov 3, 2025	2.31	2.31	2.31	2.31	2.31	-4.94%	1,891
Oct 31, 2025	2.43	2.43	2.43	2.43	2.43	-	1,620
Oct 30, 2025	2.25	2.43	2.21	2.43	2.43	1.46%	1,402
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