FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
2.600
+0.025 (0.97%)
Oct 9, 2025, 4:00 PM EDT - Market closed
FAT Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 2.60 | 2.64 | 2.53 | 2.60 | - | 0.97% | 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 |
Aug 19, 2025 | 2.75 | 2.75 | 2.53 | 2.53 | 2.53 | - | 3,410 |
Aug 18, 2025 | 2.42 | 2.99 | 2.42 | 2.53 | 2.53 | 1.20% | 4,264 |
Aug 15, 2025 | 2.60 | 2.68 | 2.50 | 2.50 | 2.50 | - | 3,271 |
Aug 14, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 1.63% | 12,013 |
Aug 13, 2025 | 2.55 | 2.65 | 2.46 | 2.46 | 2.46 | -3.53% | 5,427 |
Aug 12, 2025 | 2.62 | 2.63 | 2.55 | 2.55 | 2.55 | -5.73% | 1,248 |
Aug 11, 2025 | 2.60 | 2.85 | 2.60 | 2.71 | 2.71 | -1.10% | 2,684 |
Aug 8, 2025 | 2.87 | 2.87 | 2.67 | 2.74 | 2.74 | -5.36% | 4,906 |
Aug 7, 2025 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 4.71% | 780 |
Aug 6, 2025 | 2.74 | 2.97 | 2.45 | 2.76 | 2.76 | 9.52% | 2,941 |
Aug 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 547 |
Aug 4, 2025 | 2.54 | 2.65 | 2.51 | 2.58 | 2.58 | -3.73% | 2,724 |
Aug 1, 2025 | 2.77 | 2.77 | 2.60 | 2.68 | 2.68 | 1.71% | 1,361 |
Jul 31, 2025 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | -1.16% | 1,221 |