FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
2.910
+0.160 (5.82%)
At close: May 12, 2025, 4:00 PM
2.920
+0.010 (0.34%)
After-hours: May 12, 2025, 5:06 PM EDT
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.86 | 2.96 | 2.80 | 2.91 | 2.91 | 5.82% | 26,501 |
| May 9, 2025 | 2.88 | 2.90 | 2.58 | 2.75 | 2.75 | -4.51% | 57,519 |
| May 8, 2025 | 2.90 | 3.00 | 2.76 | 2.88 | 2.88 | 2.86% | 38,402 |
| May 7, 2025 | 2.73 | 2.80 | 2.65 | 2.80 | 2.80 | 4.48% | 23,116 |
| May 6, 2025 | 2.71 | 2.78 | 2.65 | 2.68 | 2.68 | -2.55% | 24,464 |
| May 5, 2025 | 2.75 | 2.94 | 2.72 | 2.75 | 2.75 | -3.17% | 27,797 |
| May 2, 2025 | 2.92 | 2.92 | 2.56 | 2.84 | 2.84 | - | 39,382 |
| May 1, 2025 | 2.76 | 2.96 | 2.72 | 2.84 | 2.84 | 4.41% | 45,529 |
| Apr 30, 2025 | 2.65 | 2.87 | 2.60 | 2.72 | 2.72 | 1.49% | 16,078 |
| Apr 29, 2025 | 2.67 | 2.73 | 2.64 | 2.68 | 2.68 | -0.37% | 20,041 |
| Apr 28, 2025 | 2.61 | 2.72 | 2.61 | 2.69 | 2.69 | 0.37% | 12,809 |
| Apr 25, 2025 | 2.52 | 2.70 | 2.52 | 2.68 | 2.68 | 7.20% | 34,193 |
| Apr 24, 2025 | 2.49 | 2.61 | 2.46 | 2.50 | 2.50 | 0.81% | 6,972 |
| Apr 23, 2025 | 2.49 | 2.51 | 2.44 | 2.48 | 2.48 | 2.06% | 4,415 |
| Apr 22, 2025 | 2.47 | 2.51 | 2.40 | 2.43 | 2.43 | 3.40% | 8,532 |
| Apr 21, 2025 | 2.50 | 2.50 | 2.31 | 2.35 | 2.35 | -6.37% | 26,108 |
| Apr 17, 2025 | 2.42 | 2.54 | 2.41 | 2.51 | 2.51 | 3.29% | 22,498 |
| Apr 16, 2025 | 2.51 | 2.51 | 2.36 | 2.43 | 2.43 | -3.95% | 15,739 |
| Apr 15, 2025 | 2.53 | 2.61 | 2.46 | 2.53 | 2.53 | 0.40% | 14,979 |
| Apr 14, 2025 | 2.50 | 2.60 | 2.44 | 2.52 | 2.52 | 1.20% | 28,464 |
| Apr 11, 2025 | 2.51 | 2.55 | 2.35 | 2.49 | 2.49 | 0.40% | 23,980 |
| Apr 10, 2025 | 2.43 | 2.50 | 2.26 | 2.48 | 2.48 | -0.40% | 56,414 |
| Apr 9, 2025 | 2.32 | 2.51 | 2.22 | 2.49 | 2.49 | 8.73% | 48,682 |
| Apr 8, 2025 | 2.43 | 2.65 | 2.29 | 2.29 | 2.29 | -1.29% | 82,756 |
| Apr 7, 2025 | 2.44 | 2.62 | 2.29 | 2.32 | 2.32 | -8.66% | 84,295 |
| Apr 4, 2025 | 2.68 | 2.71 | 2.42 | 2.54 | 2.54 | -6.62% | 62,171 |
| Apr 3, 2025 | 2.75 | 2.87 | 2.66 | 2.72 | 2.72 | -6.53% | 42,678 |
| Apr 2, 2025 | 2.75 | 3.00 | 2.75 | 2.91 | 2.91 | 3.93% | 47,672 |
| Apr 1, 2025 | 2.79 | 2.95 | 2.71 | 2.80 | 2.80 | -2.78% | 47,515 |
| Mar 31, 2025 | 2.88 | 2.92 | 2.80 | 2.88 | 2.88 | 1.41% | 25,132 |
| Mar 28, 2025 | 3.04 | 3.04 | 2.77 | 2.84 | 2.84 | -6.18% | 36,613 |
| Mar 27, 2025 | 2.90 | 3.05 | 2.82 | 3.03 | 3.03 | 4.38% | 32,724 |
| Mar 26, 2025 | 2.94 | 2.94 | 2.81 | 2.90 | 2.90 | -1.69% | 30,217 |
| Mar 25, 2025 | 2.96 | 2.99 | 2.90 | 2.95 | 2.95 | -1.34% | 31,487 |
| Mar 24, 2025 | 3.00 | 3.04 | 2.90 | 2.99 | 2.99 | -0.33% | 49,919 |
| Mar 21, 2025 | 3.02 | 3.12 | 2.99 | 3.00 | 3.00 | -1.32% | 37,490 |
| Mar 20, 2025 | 3.12 | 3.22 | 3.00 | 3.04 | 3.04 | -1.39% | 12,771 |
| Mar 19, 2025 | 3.15 | 3.26 | 3.03 | 3.08 | 3.08 | -1.19% | 25,298 |
| Mar 18, 2025 | 3.34 | 3.34 | 3.06 | 3.12 | 3.12 | -4.59% | 23,339 |
| Mar 17, 2025 | 3.34 | 3.46 | 3.11 | 3.27 | 3.27 | -2.39% | 66,067 |
| Mar 14, 2025 | 3.22 | 3.38 | 3.16 | 3.35 | 3.35 | 8.77% | 36,107 |
| Mar 13, 2025 | 3.25 | 3.26 | 3.05 | 3.08 | 3.08 | -3.45% | 21,914 |
| Mar 12, 2025 | 3.10 | 3.23 | 3.08 | 3.19 | 3.19 | 2.24% | 15,100 |
| Mar 11, 2025 | 3.23 | 3.33 | 3.00 | 3.12 | 3.12 | -0.79% | 36,146 |
| Mar 10, 2025 | 3.72 | 3.72 | 2.90 | 3.15 | 3.15 | -14.54% | 104,874 |
| Mar 7, 2025 | 3.20 | 3.90 | 3.20 | 3.68 | 3.68 | 15.00% | 159,306 |
| Mar 6, 2025 | 3.16 | 3.34 | 3.15 | 3.20 | 3.20 | 1.59% | 21,239 |
| Mar 5, 2025 | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -2.17% | 42,828 |
| Mar 4, 2025 | 3.34 | 3.40 | 3.05 | 3.22 | 3.22 | -3.88% | 49,536 |
| Mar 3, 2025 | 3.40 | 3.46 | 3.30 | 3.35 | 3.35 | 1.82% | 23,323 |