FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
6.85
+1.03 (17.70%)
Jan 28, 2025, 4:00 PM EST - Market closed
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 5.39 | 7.37 | 5.39 | 6.85 | 6.85 | 18.57% | 26,086 |
| Jan 27, 2025 | 5.40 | 5.78 | 5.39 | 5.78 | 5.78 | 6.98% | 1,624 |
| Jan 24, 2025 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | - | 2,922 |
| Jan 23, 2025 | 5.54 | 5.60 | 5.40 | 5.40 | 5.40 | -4.76% | 1,204 |
| Jan 22, 2025 | 5.38 | 6.35 | 5.26 | 5.67 | 5.67 | 8.52% | 19,407 |
| Jan 21, 2025 | 4.87 | 5.47 | 4.84 | 5.23 | 5.23 | 5.77% | 5,258 |
| Jan 17, 2025 | 4.85 | 5.10 | 4.65 | 4.94 | 4.94 | 5.11% | 3,319 |
| Jan 16, 2025 | 4.80 | 4.90 | 4.52 | 4.70 | 4.70 | - | 21,521 |
| Jan 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | 1,950 |
| Jan 14, 2025 | 4.78 | 4.81 | 4.56 | 4.69 | 4.69 | 1.74% | 2,265 |
| Jan 13, 2025 | 5.10 | 5.10 | 4.55 | 4.61 | 4.61 | -10.49% | 1,095 |
| Jan 10, 2025 | 5.07 | 5.35 | 4.50 | 5.15 | 5.15 | 10.28% | 120,096 |
| Jan 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -7.01% | 641 |
| Jan 7, 2025 | 5.05 | 5.05 | 4.59 | 5.02 | 5.02 | 0.64% | 2,654 |
| Jan 6, 2025 | 4.50 | 4.99 | 4.40 | 4.99 | 4.99 | 8.48% | 19,275 |
| Jan 3, 2025 | 4.56 | 5.40 | 4.41 | 4.60 | 4.60 | 2.50% | 37,319 |
| Jan 2, 2025 | 4.40 | 4.49 | 4.35 | 4.49 | 4.49 | 2.00% | 2,351 |
| Dec 31, 2024 | 4.35 | 4.45 | 4.35 | 4.40 | 4.40 | 6.02% | 8,677 |
| Dec 30, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -5.68% | 817 |
| Dec 27, 2024 | 4.21 | 4.49 | 4.13 | 4.40 | 4.40 | -1.30% | 2,967 |
| Dec 26, 2024 | 4.36 | 4.46 | 4.13 | 4.46 | 4.46 | -1.55% | 10,922 |
| Dec 24, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 30 |
| Dec 23, 2024 | 4.40 | 4.53 | 4.34 | 4.53 | 4.53 | -2.83% | 1,966 |
| 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 |