FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
2.920
-0.050 (-1.68%)
May 12, 2025, 2:24 PM - Market open
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.95 | 2.95 | 2.87 | 2.92 | - | -1.68% | 7,913 |
| May 9, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 1,682 |
| May 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.45% | 950 |
| May 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.42% | 821 |
| May 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 530 |
| May 5, 2025 | 2.85 | 2.85 | 2.76 | 2.81 | 2.81 | -1.75% | 858 |
| May 2, 2025 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -1.55% | 3,436 |
| May 1, 2025 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | 7.41% | 1,069 |
| Apr 30, 2025 | 2.70 | 3.16 | 2.70 | 2.70 | 2.70 | -1.10% | 7,706 |
| Apr 29, 2025 | 2.60 | 2.73 | 2.60 | 2.73 | 2.73 | 3.41% | 1,238 |
| Apr 28, 2025 | 2.62 | 2.72 | 2.62 | 2.64 | 2.64 | -2.94% | 793 |
| Apr 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1,410 |
| Apr 24, 2025 | 2.65 | 2.72 | 2.56 | 2.72 | 2.72 | 6.04% | 1,030 |
| Apr 23, 2025 | 2.58 | 2.73 | 2.57 | 2.57 | 2.57 | 5.56% | 2,092 |
| Apr 22, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 245 |
| Apr 21, 2025 | 2.49 | 2.49 | 2.43 | 2.43 | 2.43 | 1.89% | 3,134 |
| Apr 17, 2025 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | 1.49% | 1,922 |
| Apr 16, 2025 | 2.57 | 2.68 | 2.29 | 2.35 | 2.35 | -4.47% | 7,117 |
| Apr 15, 2025 | 2.47 | 2.59 | 2.44 | 2.46 | 2.46 | -3.15% | 2,982 |
| Apr 14, 2025 | 2.45 | 2.61 | 2.42 | 2.54 | 2.54 | 1.60% | 10,595 |
| Apr 11, 2025 | 2.54 | 2.65 | 2.33 | 2.50 | 2.50 | 3.52% | 6,039 |
| Apr 10, 2025 | 2.55 | 2.57 | 2.41 | 2.42 | 2.42 | -4.17% | 2,468 |
| Apr 9, 2025 | 2.40 | 2.74 | 2.15 | 2.52 | 2.52 | 9.09% | 29,847 |
| Apr 8, 2025 | 2.22 | 2.86 | 2.22 | 2.31 | 2.31 | 5.48% | 21,986 |
| Apr 7, 2025 | 2.35 | 2.35 | 2.10 | 2.19 | 2.19 | -12.40% | 16,170 |
| Apr 4, 2025 | 2.64 | 3.00 | 2.50 | 2.50 | 2.50 | -7.41% | 7,551 |
| Apr 3, 2025 | 3.09 | 3.19 | 2.70 | 2.70 | 2.70 | -15.63% | 6,334 |
| Apr 2, 2025 | 2.89 | 3.42 | 2.76 | 3.20 | 3.20 | 18.08% | 39,714 |
| Apr 1, 2025 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | 0.37% | 2,920 |
| Mar 31, 2025 | 2.85 | 2.85 | 2.61 | 2.70 | 2.70 | -5.26% | 6,711 |
| Mar 28, 2025 | 2.91 | 2.99 | 2.85 | 2.85 | 2.85 | -6.56% | 4,239 |
| Mar 27, 2025 | 2.95 | 3.16 | 2.90 | 3.05 | 3.05 | 2.35% | 8,704 |
| Mar 26, 2025 | 2.96 | 3.06 | 2.96 | 2.98 | 2.98 | -0.50% | 3,091 |
| Mar 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.84% | 595 |
| Mar 24, 2025 | 3.27 | 3.50 | 2.90 | 2.97 | 2.97 | -8.90% | 14,834 |
| Mar 21, 2025 | 3.09 | 3.45 | 2.95 | 3.26 | 3.26 | 7.95% | 34,069 |
| Mar 20, 2025 | 2.98 | 3.18 | 2.80 | 3.02 | 3.02 | 1.68% | 14,213 |
| Mar 19, 2025 | 3.02 | 3.24 | 2.70 | 2.97 | 2.97 | -1.66% | 31,581 |
| Mar 18, 2025 | 3.05 | 3.20 | 3.01 | 3.02 | 3.02 | -0.36% | 9,301 |
| Mar 17, 2025 | 3.01 | 3.17 | 3.00 | 3.03 | 3.03 | -0.30% | 3,531 |
| Mar 14, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.98% | 4,778 |
| Mar 13, 2025 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 1.96% | 1,069 |
| Mar 12, 2025 | 3.09 | 3.10 | 3.01 | 3.01 | 3.01 | -1.28% | 2,948 |
| Mar 11, 2025 | 3.07 | 3.07 | 3.00 | 3.05 | 3.05 | 0.53% | 5,385 |
| Mar 10, 2025 | 3.37 | 3.37 | 3.03 | 3.03 | 3.03 | -3.07% | 2,943 |
| Mar 7, 2025 | 3.15 | 3.30 | 3.13 | 3.13 | 3.13 | 3.30% | 1,153 |
| Mar 6, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 1,801 |
| Mar 5, 2025 | 3.39 | 3.39 | 3.02 | 3.02 | 3.02 | -13.47% | 17,332 |
| Mar 4, 2025 | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | 7.72% | 2,371 |
| Mar 3, 2025 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | 6.93% | 2,830 |