FAT Brands Inc. (FATBP)
NASDAQ: FATBP · Real-Time Price · USD · Preferred Stock
3.100
-0.450 (-12.68%)
At close: May 20, 2025, 4:00 PM
3.100
+0.040 (1.31%)
Pre-market: May 21, 2025, 7:40 AM EDT
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 8.85 | 8.85 | 8.02 | 8.02 | 7.82 | -10.29% | 127,727 |
| Mar 28, 2025 | 9.14 | 9.20 | 8.82 | 8.94 | 8.72 | -3.77% | 26,342 |
| Mar 27, 2025 | 9.50 | 9.50 | 9.10 | 9.29 | 9.06 | -1.59% | 34,776 |
| Mar 26, 2025 | 9.51 | 9.51 | 9.42 | 9.44 | 9.20 | -0.21% | 9,264 |
| Mar 25, 2025 | 9.49 | 9.51 | 9.46 | 9.46 | 9.22 | - | 11,827 |
| Mar 24, 2025 | 9.50 | 9.51 | 9.45 | 9.46 | 9.22 | -0.47% | 9,353 |
| Mar 21, 2025 | 9.54 | 9.60 | 9.50 | 9.51 | 9.27 | -0.59% | 19,930 |
| Mar 20, 2025 | 9.69 | 9.69 | 9.56 | 9.56 | 9.32 | -0.41% | 7,918 |
| Mar 19, 2025 | 9.55 | 9.70 | 9.50 | 9.60 | 9.36 | - | 11,268 |
| Mar 18, 2025 | 9.39 | 9.69 | 9.38 | 9.60 | 9.36 | 0.42% | 17,897 |
| Mar 17, 2025 | 9.52 | 9.66 | 9.31 | 9.56 | 9.32 | -0.31% | 10,337 |
| Mar 14, 2025 | 9.63 | 9.69 | 9.55 | 9.59 | 9.35 | -0.36% | 32,477 |
| Mar 13, 2025 | 9.70 | 9.70 | 9.55 | 9.63 | 9.38 | -0.67% | 11,012 |
| Mar 12, 2025 | 9.54 | 9.69 | 9.54 | 9.69 | 9.45 | 1.58% | 7,985 |
| Mar 11, 2025 | 9.57 | 9.70 | 9.51 | 9.54 | 9.30 | -1.05% | 13,067 |