FAT Brands Inc. (FATBW)
NASDAQ: FATBW · Real-Time Price · USD · Warrants
4.000
+0.100 (2.56%)
May 12, 2025, 9:51 AM - Market open
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 7.73% | 206 |
| May 8, 2025 | 4.03 | 4.03 | 3.62 | 3.62 | 3.62 | -19.20% | 6,881 |
| May 7, 2025 | 5.35 | 7.39 | 4.00 | 4.48 | 4.48 | 4.19% | 21,663 |
| May 6, 2025 | 4.40 | 6.50 | 3.59 | 4.30 | 4.30 | 7.50% | 5,708 |
| May 5, 2025 | 3.95 | 6.50 | 3.66 | 4.00 | 4.00 | 0.50% | 33,096 |
| May 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 15.70% | 578 |
| May 1, 2025 | 3.85 | 3.85 | 3.30 | 3.44 | 3.44 | -11.79% | 5,547 |
| Apr 30, 2025 | 4.35 | 5.25 | 3.60 | 3.90 | 3.90 | -2.50% | 15,802 |
| Apr 29, 2025 | 3.82 | 4.30 | 3.30 | 4.00 | 4.00 | 10.19% | 22,040 |
| Apr 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -14.59% | 429 |
| Apr 25, 2025 | 4.08 | 4.36 | 4.08 | 4.25 | 4.25 | 1.67% | 6,857 |
| Apr 24, 2025 | 4.37 | 4.37 | 4.18 | 4.18 | 4.18 | -7.11% | 4,300 |
| Apr 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 778 |
| Apr 22, 2025 | 4.00 | 4.50 | 3.75 | 4.00 | 4.00 | 6.38% | 11,093 |
| Apr 21, 2025 | 4.50 | 4.50 | 3.75 | 3.76 | 3.76 | -31.64% | 1,456 |
| Apr 17, 2025 | 4.48 | 5.50 | 4.48 | 5.50 | 5.50 | 22.22% | 2,565 |
| Apr 16, 2025 | 5.21 | 5.21 | 3.52 | 4.50 | 4.50 | - | 2,689 |
| Apr 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,976 |
| Apr 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| Apr 11, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 1,801 |
| Apr 10, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | - | 607 |
| Apr 9, 2025 | 3.50 | 5.70 | 3.50 | 5.00 | 5.00 | -9.58% | 3,258 |
| Apr 8, 2025 | 9.88 | 9.88 | 5.53 | 5.53 | 5.53 | -38.49% | 9,457 |
| Apr 7, 2025 | 3.36 | 9.89 | 3.36 | 8.99 | 8.99 | 132.90% | 11,361 |
| Apr 4, 2025 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 1.58% | 459 |
| Apr 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Apr 1, 2025 | 3.54 | 3.80 | 3.52 | 3.80 | 3.80 | 1.33% | 966 |
| Mar 31, 2025 | 3.35 | 3.75 | 3.20 | 3.75 | 3.75 | -2.60% | 2,132 |
| Mar 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1 |
| Mar 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Mar 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 13 |
| Mar 25, 2025 | 3.10 | 3.85 | 3.05 | 3.85 | 3.85 | 1.32% | 2,636 |
| Mar 24, 2025 | 3.05 | 6.59 | 3.01 | 3.80 | 3.80 | 21.79% | 25,471 |
| Mar 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Mar 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Mar 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Mar 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.58% | 306 |
| Mar 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 6, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 2 |
| Mar 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 50 |
| Mar 3, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Feb 28, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 417 |