FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
1.910
-0.010 (-0.52%)
Sep 30, 2025, 9:42 AM EDT - Market open
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.01 | 2.01 | 1.90 | 1.92 | 1.92 | -2.04% | 39,668 |
| Sep 26, 2025 | 2.00 | 2.03 | 1.90 | 1.96 | 1.96 | -2.49% | 39,900 |
| Sep 25, 2025 | 2.01 | 2.06 | 1.93 | 2.01 | 2.01 | -0.99% | 104,154 |
| Sep 24, 2025 | 2.26 | 2.30 | 2.00 | 2.03 | 2.03 | -11.74% | 148,652 |
| Sep 23, 2025 | 2.09 | 2.33 | 1.83 | 2.30 | 2.30 | 13.30% | 354,097 |
| Sep 22, 2025 | 1.96 | 2.09 | 1.93 | 2.03 | 2.03 | 6.28% | 132,599 |
| Sep 19, 2025 | 1.91 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | 27,861 |
| Sep 18, 2025 | 1.90 | 1.98 | 1.89 | 1.93 | 1.93 | 1.05% | 17,857 |
| Sep 17, 2025 | 1.96 | 1.97 | 1.90 | 1.91 | 1.91 | -1.55% | 17,583 |
| Sep 16, 2025 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | 0.52% | 18,216 |
| Sep 15, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 1.58% | 40,817 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.06% | 11,417 |
| Sep 11, 2025 | 1.93 | 1.99 | 1.91 | 1.96 | 1.96 | 2.62% | 38,594 |
| Sep 10, 2025 | 1.89 | 1.93 | 1.83 | 1.91 | 1.91 | 1.06% | 52,974 |
| Sep 9, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 1.34% | 13,561 |
| Sep 8, 2025 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -0.80% | 30,502 |
| Sep 5, 2025 | 1.84 | 1.90 | 1.81 | 1.88 | 1.88 | 2.73% | 22,973 |
| Sep 4, 2025 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -1.35% | 32,778 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -1.85% | 18,832 |
| Sep 2, 2025 | 1.81 | 1.90 | 1.80 | 1.89 | 1.89 | 4.42% | 40,319 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 21,644 |
| Aug 28, 2025 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | -0.55% | 43,524 |
| Aug 27, 2025 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -0.33% | 32,558 |
| Aug 26, 2025 | 1.90 | 1.97 | 1.81 | 1.82 | 1.82 | -3.40% | 44,410 |
| Aug 25, 2025 | 1.83 | 1.90 | 1.81 | 1.88 | 1.88 | 0.53% | 39,379 |
| Aug 22, 2025 | 1.75 | 1.91 | 1.75 | 1.87 | 1.87 | 6.25% | 81,725 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 26,134 |
| Aug 20, 2025 | 1.85 | 1.87 | 1.75 | 1.78 | 1.78 | -3.78% | 81,644 |
| Aug 19, 2025 | 2.02 | 2.02 | 1.84 | 1.85 | 1.85 | -7.96% | 105,263 |
| Aug 18, 2025 | 2.01 | 2.09 | 1.99 | 2.01 | 2.01 | 2.03% | 71,918 |
| Aug 15, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -1.99% | 34,419 |
| Aug 14, 2025 | 2.06 | 2.06 | 1.98 | 2.01 | 2.01 | -1.95% | 33,764 |
| Aug 13, 2025 | 2.02 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 49,409 |
| Aug 12, 2025 | 2.05 | 2.09 | 1.97 | 1.98 | 1.98 | -1.98% | 65,548 |
| Aug 11, 2025 | 2.07 | 2.10 | 1.95 | 2.02 | 2.02 | -0.49% | 86,230 |
| Aug 8, 2025 | 2.18 | 2.18 | 2.01 | 2.03 | 2.03 | -0.98% | 68,322 |
| Aug 7, 2025 | 2.10 | 2.13 | 2.04 | 2.05 | 2.05 | -0.49% | 42,825 |
| Aug 6, 2025 | 2.12 | 2.17 | 2.04 | 2.06 | 2.06 | -1.44% | 58,869 |
| Aug 5, 2025 | 2.16 | 2.25 | 2.06 | 2.09 | 2.09 | -1.88% | 140,325 |
| Aug 4, 2025 | 2.24 | 2.25 | 2.03 | 2.13 | 2.13 | -3.62% | 137,414 |
| Aug 1, 2025 | 2.26 | 2.28 | 2.16 | 2.21 | 2.21 | -3.07% | 69,803 |
| Jul 31, 2025 | 2.35 | 2.38 | 2.25 | 2.28 | 2.28 | -4.20% | 92,346 |
| Jul 30, 2025 | 2.40 | 2.60 | 2.35 | 2.38 | 2.38 | -0.83% | 408,911 |
| Jul 29, 2025 | 2.47 | 2.47 | 2.35 | 2.40 | 2.40 | -1.64% | 56,116 |
| Jul 28, 2025 | 2.46 | 2.48 | 2.40 | 2.44 | 2.44 | -0.41% | 26,949 |
| Jul 25, 2025 | 2.45 | 2.48 | 2.40 | 2.45 | 2.45 | 0.82% | 39,276 |
| Jul 24, 2025 | 2.45 | 2.48 | 2.42 | 2.43 | 2.43 | -1.62% | 26,834 |
| Jul 23, 2025 | 2.45 | 2.50 | 2.42 | 2.47 | 2.47 | 2.07% | 63,102 |
| Jul 22, 2025 | 2.42 | 2.45 | 2.40 | 2.42 | 2.42 | -0.82% | 29,434 |
| Jul 21, 2025 | 2.41 | 2.45 | 2.39 | 2.44 | 2.44 | 0.83% | 30,844 |