FAT Brands Inc. (FATBP)
NASDAQ: FATBP · Real-Time Price · USD · Preferred Stock
3.050
-0.130 (-4.09%)
Jul 17, 2025, 1:49 PM - Market open
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 3.16 | 3.16 | 3.09 | 3.10 | - | -2.52% | 10,688 |
| 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 |
| Jun 11, 2025 | 3.09 | 3.20 | 2.86 | 3.07 | 3.07 | -0.81% | 25,053 |
| Jun 10, 2025 | 3.30 | 3.30 | 2.83 | 3.09 | 3.09 | -3.13% | 21,717 |
| Jun 9, 2025 | 2.95 | 3.37 | 2.95 | 3.19 | 3.19 | 9.25% | 46,252 |
| Jun 6, 2025 | 2.56 | 2.98 | 2.56 | 2.92 | 2.92 | 12.74% | 70,666 |
| Jun 5, 2025 | 2.61 | 2.82 | 2.50 | 2.59 | 2.59 | - | 24,136 |
| Jun 4, 2025 | 2.36 | 2.64 | 2.36 | 2.59 | 2.59 | 8.37% | 32,827 |
| Jun 3, 2025 | 2.22 | 2.44 | 2.22 | 2.39 | 2.39 | 4.37% | 26,937 |
| Jun 2, 2025 | 2.20 | 2.35 | 2.00 | 2.29 | 2.29 | 2.23% | 64,441 |
| May 30, 2025 | 2.32 | 2.40 | 2.03 | 2.24 | 2.24 | -4.68% | 55,170 |
| May 29, 2025 | 2.42 | 2.54 | 2.18 | 2.35 | 2.35 | -4.47% | 67,120 |
| May 28, 2025 | 2.50 | 2.68 | 2.37 | 2.46 | 2.46 | -1.60% | 70,427 |
| May 27, 2025 | 2.60 | 2.73 | 2.34 | 2.50 | 2.50 | -2.72% | 103,100 |
| May 23, 2025 | 2.61 | 2.67 | 2.42 | 2.57 | 2.57 | -3.56% | 68,714 |
| May 22, 2025 | 2.85 | 2.90 | 2.64 | 2.67 | 2.67 | -6.49% | 87,144 |
| May 21, 2025 | 3.01 | 3.23 | 2.70 | 2.85 | 2.85 | -6.86% | 94,543 |
| May 20, 2025 | 3.64 | 3.64 | 3.01 | 3.06 | 3.06 | -13.80% | 90,673 |
| May 19, 2025 | 3.57 | 3.66 | 3.55 | 3.55 | 3.55 | -3.72% | 22,283 |
| May 16, 2025 | 3.67 | 3.85 | 3.55 | 3.69 | 3.69 | -4.97% | 46,072 |
| May 15, 2025 | 3.60 | 3.92 | 3.56 | 3.88 | 3.88 | -0.26% | 38,452 |
| May 14, 2025 | 4.07 | 4.35 | 3.50 | 3.89 | 3.89 | -8.25% | 113,967 |
| May 13, 2025 | 4.29 | 4.35 | 4.24 | 4.24 | 4.24 | -0.31% | 33,245 |
| May 12, 2025 | 4.01 | 4.46 | 3.89 | 4.25 | 4.25 | 7.67% | 53,965 |
| May 9, 2025 | 6.04 | 6.04 | 3.63 | 3.95 | 3.95 | -43.17% | 306,376 |
| May 8, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.13% | 18,806 |
| May 7, 2025 | 6.96 | 7.00 | 6.95 | 6.96 | 6.96 | -0.43% | 11,298 |
| May 6, 2025 | 6.97 | 7.00 | 6.95 | 6.99 | 6.99 | 0.43% | 12,904 |