FAT Brands Inc. (FATBP)
NASDAQ: FATBP · Real-Time Price · USD · Preferred Stock
3.060
-0.005 (-0.16%)
Jun 12, 2025, 4:00 PM - Market closed
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.43% | 20,531 |
| May 2, 2025 | 7.00 | 7.02 | 6.97 | 6.99 | 6.99 | - | 21,983 |
| May 1, 2025 | 7.00 | 7.02 | 6.96 | 6.99 | 6.99 | 0.14% | 49,879 |
| Apr 30, 2025 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | 0.72% | 10,589 |
| Apr 29, 2025 | 7.00 | 7.00 | 6.92 | 6.93 | 6.93 | -0.86% | 15,253 |
| Apr 28, 2025 | 7.00 | 7.10 | 6.96 | 6.99 | 6.99 | - | 11,292 |
| Apr 25, 2025 | 7.00 | 7.00 | 6.94 | 6.99 | 6.99 | - | 29,406 |
| Apr 24, 2025 | 7.00 | 7.10 | 6.96 | 6.99 | 6.99 | - | 42,043 |
| Apr 23, 2025 | 7.06 | 7.25 | 6.99 | 6.99 | 6.99 | 0.29% | 25,927 |
| Apr 22, 2025 | 7.19 | 7.19 | 6.97 | 6.97 | 6.97 | -1.27% | 19,853 |
| Apr 21, 2025 | 7.05 | 7.23 | 6.88 | 7.06 | 7.06 | 1.15% | 31,339 |
| Apr 17, 2025 | 6.82 | 7.00 | 6.70 | 6.98 | 6.98 | 3.56% | 8,978 |
| Apr 16, 2025 | 6.63 | 6.88 | 6.62 | 6.74 | 6.74 | 0.30% | 12,787 |
| Apr 15, 2025 | 7.00 | 7.00 | 6.69 | 6.72 | 6.72 | -3.31% | 16,405 |
| Apr 14, 2025 | 7.06 | 7.40 | 6.90 | 6.95 | 6.95 | 0.87% | 59,244 |
| Apr 11, 2025 | 6.70 | 6.89 | 6.57 | 6.89 | 6.89 | 2.84% | 18,541 |
| Apr 10, 2025 | 7.00 | 7.10 | 6.67 | 6.70 | 6.70 | -6.94% | 15,395 |
| Apr 9, 2025 | 7.18 | 7.40 | 6.80 | 7.20 | 7.02 | 3.75% | 50,502 |
| Apr 8, 2025 | 6.99 | 7.67 | 6.84 | 6.94 | 6.77 | 2.97% | 42,559 |
| Apr 7, 2025 | 7.00 | 7.26 | 6.47 | 6.74 | 6.57 | -6.78% | 50,192 |
| Apr 4, 2025 | 8.14 | 8.14 | 6.53 | 7.23 | 7.05 | -7.07% | 69,863 |
| Apr 3, 2025 | 7.98 | 8.00 | 7.65 | 7.78 | 7.59 | -5.47% | 31,217 |
| Apr 2, 2025 | 8.06 | 8.40 | 7.93 | 8.23 | 8.02 | 2.49% | 45,117 |
| Apr 1, 2025 | 8.10 | 8.45 | 7.91 | 8.03 | 7.83 | 0.12% | 53,703 |