FAT Brands Inc. (FATBP)
NASDAQ: FATBP · Real-Time Price · USD · Preferred Stock
2.160
-0.020 (-0.92%)
At close: Aug 22, 2025, 4:00 PM
2.120
-0.040 (-1.85%)
After-hours: Aug 22, 2025, 4:04 PM EDT
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.17 | 2.46 | 2.16 | 2.16 | 2.16 | -0.92% | 14,861 |
| Aug 21, 2025 | 2.27 | 2.27 | 2.06 | 2.18 | 2.18 | -1.36% | 11,723 |
| Aug 20, 2025 | 2.32 | 2.36 | 2.11 | 2.21 | 2.21 | -3.07% | 14,035 |
| Aug 19, 2025 | 2.35 | 2.35 | 2.20 | 2.28 | 2.28 | -0.44% | 17,978 |
| Aug 18, 2025 | 2.38 | 2.45 | 2.29 | 2.29 | 2.29 | -7.25% | 7,904 |
| Aug 15, 2025 | 2.38 | 2.49 | 2.29 | 2.47 | 2.47 | 8.29% | 9,630 |
| Aug 14, 2025 | 2.26 | 2.61 | 2.26 | 2.28 | 2.28 | -4.20% | 27,850 |
| Aug 13, 2025 | 2.68 | 2.71 | 2.25 | 2.38 | 2.38 | -10.19% | 43,426 |
| Aug 12, 2025 | 2.66 | 2.71 | 2.43 | 2.65 | 2.65 | -2.21% | 37,382 |
| Aug 11, 2025 | 2.72 | 2.79 | 2.58 | 2.71 | 2.71 | -1.06% | 9,465 |
| Aug 8, 2025 | 2.71 | 2.78 | 2.69 | 2.74 | 2.74 | 1.07% | 8,135 |
| Aug 7, 2025 | 2.71 | 2.79 | 2.70 | 2.71 | 2.71 | -0.73% | 5,140 |
| Aug 6, 2025 | 2.73 | 2.80 | 2.70 | 2.73 | 2.73 | -2.15% | 7,026 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.70 | 2.79 | 2.79 | 1.45% | 13,736 |
| Aug 4, 2025 | 2.81 | 2.99 | 2.73 | 2.75 | 2.75 | -1.79% | 19,602 |
| Aug 1, 2025 | 2.84 | 3.11 | 2.80 | 2.80 | 2.80 | -6.98% | 11,069 |
| Jul 31, 2025 | 3.15 | 3.24 | 2.76 | 3.01 | 3.01 | -8.79% | 30,224 |
| Jul 30, 2025 | 2.95 | 3.50 | 2.95 | 3.30 | 3.30 | 13.79% | 86,687 |
| Jul 29, 2025 | 2.75 | 2.95 | 2.72 | 2.90 | 2.90 | 9.43% | 19,421 |
| Jul 28, 2025 | 2.73 | 2.95 | 2.65 | 2.65 | 2.65 | -6.03% | 14,551 |
| Jul 25, 2025 | 2.86 | 2.89 | 2.75 | 2.82 | 2.82 | 2.92% | 7,315 |
| Jul 24, 2025 | 2.69 | 2.95 | 2.69 | 2.74 | 2.74 | -0.36% | 11,634 |
| Jul 23, 2025 | 2.94 | 3.00 | 2.68 | 2.75 | 2.75 | -4.51% | 29,651 |
| Jul 22, 2025 | 2.81 | 2.98 | 2.81 | 2.88 | 2.88 | -0.41% | 5,131 |
| Jul 21, 2025 | 2.98 | 3.07 | 2.80 | 2.89 | 2.89 | -4.24% | 27,273 |
| Jul 18, 2025 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | -0.69% | 9,282 |
| Jul 17, 2025 | 3.16 | 3.16 | 3.01 | 3.04 | 3.04 | -4.37% | 23,060 |
| Jul 16, 2025 | 3.16 | 3.30 | 3.05 | 3.18 | 3.18 | 0.63% | 23,255 |
| Jul 15, 2025 | 3.10 | 3.31 | 3.10 | 3.16 | 3.16 | - | 18,069 |
| Jul 14, 2025 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | 1.28% | 23,948 |
| Jul 11, 2025 | 3.10 | 3.40 | 3.10 | 3.12 | 3.12 | -0.95% | 15,568 |
| Jul 10, 2025 | 3.24 | 3.25 | 3.12 | 3.15 | 3.15 | -0.38% | 31,105 |
| Jul 9, 2025 | 3.05 | 3.35 | 3.05 | 3.16 | 3.16 | 3.33% | 36,317 |
| Jul 8, 2025 | 2.92 | 3.10 | 2.92 | 3.06 | 3.06 | 5.52% | 23,563 |
| Jul 7, 2025 | 2.73 | 2.94 | 2.73 | 2.90 | 2.90 | 3.79% | 13,844 |
| Jul 3, 2025 | 2.70 | 2.80 | 2.67 | 2.79 | 2.79 | 3.87% | 13,419 |
| Jul 2, 2025 | 2.69 | 2.80 | 2.44 | 2.69 | 2.69 | -3.93% | 19,209 |
| Jul 1, 2025 | 2.45 | 2.80 | 2.43 | 2.80 | 2.80 | 14.29% | 44,966 |
| Jun 30, 2025 | 2.84 | 2.89 | 2.45 | 2.45 | 2.45 | -13.73% | 106,270 |
| Jun 27, 2025 | 2.81 | 2.91 | 2.81 | 2.84 | 2.84 | -2.74% | 5,540 |
| Jun 26, 2025 | 2.92 | 2.93 | 2.85 | 2.92 | 2.92 | 0.69% | 4,618 |
| Jun 25, 2025 | 2.80 | 2.93 | 2.77 | 2.90 | 2.90 | 1.75% | 3,584 |
| Jun 24, 2025 | 2.76 | 2.94 | 2.68 | 2.85 | 2.85 | 0.71% | 23,365 |
| Jun 23, 2025 | 2.85 | 2.87 | 2.80 | 2.83 | 2.83 | 0.04% | 11,045 |
| Jun 20, 2025 | 2.94 | 2.99 | 2.81 | 2.83 | 2.83 | -0.74% | 17,837 |
| Jun 18, 2025 | 2.89 | 2.99 | 2.80 | 2.85 | 2.85 | -5.00% | 9,157 |
| Jun 17, 2025 | 3.01 | 3.01 | 2.86 | 3.00 | 3.00 | 2.74% | 13,583 |
| Jun 16, 2025 | 2.98 | 3.00 | 2.84 | 2.92 | 2.92 | 0.34% | 7,209 |
| Jun 13, 2025 | 2.99 | 2.99 | 2.70 | 2.91 | 2.91 | -4.90% | 21,708 |
| Jun 12, 2025 | 3.13 | 3.14 | 2.96 | 3.06 | 3.06 | -0.16% | 15,127 |