FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
0.5380
+0.0380 (7.60%)
At close: Dec 5, 2025, 4:00 PM EST
0.5250
-0.0130 (-2.42%)
After-hours: Dec 5, 2025, 7:58 PM EST
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.65 | 0.50 | 0.54 | 0.54 | 7.60% | 3,584,361 |
| Dec 4, 2025 | 0.52 | 0.55 | 0.50 | 0.50 | 0.50 | -5.48% | 269,202 |
| Dec 3, 2025 | 0.62 | 0.64 | 0.49 | 0.53 | 0.53 | -15.20% | 609,854 |
| Dec 2, 2025 | 0.58 | 0.65 | 0.57 | 0.62 | 0.62 | 6.69% | 379,677 |
| Dec 1, 2025 | 0.55 | 0.60 | 0.54 | 0.58 | 0.58 | 6.29% | 313,708 |
| Nov 28, 2025 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | 3.13% | 186,582 |
| Nov 26, 2025 | 0.55 | 0.58 | 0.50 | 0.53 | 0.53 | -4.51% | 345,707 |
| Nov 25, 2025 | 0.48 | 0.56 | 0.45 | 0.56 | 0.56 | 12.55% | 1,082,945 |
| Nov 24, 2025 | 0.45 | 0.50 | 0.37 | 0.50 | 0.50 | 10.78% | 1,715,400 |
| Nov 21, 2025 | 0.80 | 0.80 | 0.36 | 0.45 | 0.45 | -40.01% | 3,085,111 |
| Nov 20, 2025 | 1.08 | 1.09 | 0.71 | 0.75 | 0.75 | -27.50% | 400,838 |
| Nov 19, 2025 | 1.07 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 229,621 |
| Nov 18, 2025 | 1.25 | 1.27 | 1.07 | 1.08 | 1.08 | -15.62% | 159,829 |
| Nov 17, 2025 | 1.36 | 1.40 | 1.25 | 1.28 | 1.28 | -5.88% | 73,596 |
| Nov 14, 2025 | 1.31 | 1.40 | 1.31 | 1.36 | 1.36 | 0.74% | 52,728 |
| Nov 13, 2025 | 1.43 | 1.45 | 1.32 | 1.35 | 1.35 | -4.93% | 174,903 |
| Nov 12, 2025 | 1.51 | 1.52 | 1.41 | 1.42 | 1.42 | -6.58% | 118,543 |
| Nov 11, 2025 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | - | 121,066 |
| Nov 10, 2025 | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | 4.83% | 82,989 |
| Nov 7, 2025 | 1.51 | 1.51 | 1.40 | 1.45 | 1.45 | -3.33% | 86,879 |
| Nov 6, 2025 | 1.68 | 1.74 | 1.50 | 1.50 | 1.50 | -11.24% | 129,902 |
| Nov 5, 2025 | 1.75 | 1.83 | 1.68 | 1.69 | 1.69 | -3.43% | 72,342 |
| Nov 4, 2025 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 170,526 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | 1.13% | 32,254 |
| Oct 31, 2025 | 1.77 | 1.79 | 1.72 | 1.77 | 1.77 | - | 56,048 |
| Oct 30, 2025 | 1.79 | 1.87 | 1.75 | 1.77 | 1.77 | -1.12% | 58,122 |
| Oct 29, 2025 | 1.89 | 1.90 | 1.74 | 1.79 | 1.79 | -5.29% | 59,965 |
| Oct 28, 2025 | 1.89 | 1.91 | 1.81 | 1.89 | 1.89 | -0.26% | 88,333 |
| Oct 27, 2025 | 1.90 | 1.97 | 1.86 | 1.90 | 1.90 | -0.26% | 48,411 |
| Oct 24, 2025 | 1.91 | 1.92 | 1.82 | 1.90 | 1.90 | 1.06% | 18,835 |
| Oct 23, 2025 | 1.88 | 1.99 | 1.81 | 1.88 | 1.88 | -4.08% | 77,477 |
| Oct 22, 2025 | 1.96 | 2.00 | 1.65 | 1.96 | 1.96 | 0.51% | 253,372 |
| Oct 21, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -1.56% | 17,922 |
| Oct 20, 2025 | 2.01 | 2.05 | 1.96 | 1.98 | 1.98 | 1.07% | 56,460 |
| Oct 17, 2025 | 2.02 | 2.03 | 1.90 | 1.96 | 1.96 | -2.00% | 22,680 |
| Oct 16, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -3.38% | 36,896 |
| Oct 15, 2025 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | 2.73% | 44,293 |
| Oct 14, 2025 | 1.99 | 2.08 | 1.98 | 2.02 | 2.02 | 2.28% | 102,198 |
| Oct 13, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -0.25% | 39,354 |
| Oct 10, 2025 | 2.03 | 2.07 | 1.94 | 1.98 | 1.98 | -3.89% | 104,630 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -1.20% | 45,682 |
| Oct 8, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 35,637 |
| Oct 7, 2025 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 1.48% | 64,503 |
| Oct 6, 2025 | 2.00 | 2.03 | 1.96 | 2.03 | 2.03 | 2.01% | 85,228 |
| Oct 3, 2025 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | 3.65% | 66,481 |
| Oct 2, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 24,707 |
| Oct 1, 2025 | 1.94 | 1.98 | 1.88 | 1.90 | 1.90 | -2.56% | 17,913 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.86 | 1.95 | 1.95 | 1.56% | 37,013 |
| 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 |