Skip to main content
FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
2.500
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
2.490
-0.010 (-0.40%)
After-hours: Aug 15, 2025, 7:21 PM EDT

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.602.682.502.502.50-3,269
Aug 14, 20252.482.502.482.502.501.63%12,013
Aug 13, 20252.552.652.462.462.46-3.53%5,427
Aug 12, 20252.622.632.552.552.55-5.73%1,248
Aug 11, 20252.602.852.602.712.71-1.10%2,684
Aug 8, 20252.872.872.672.742.74-5.36%4,906
Aug 7, 20252.792.892.792.892.894.71%780
Aug 6, 20252.742.972.452.762.769.52%2,941
Aug 5, 20252.522.522.522.522.52-2.33%547
Aug 4, 20252.542.652.512.582.58-3.73%2,724
Aug 1, 20252.772.772.602.682.681.71%1,361
Jul 31, 20252.622.642.602.642.64-1.16%1,221
Jul 30, 20252.702.872.502.672.676.64%4,245
Jul 29, 20252.772.772.412.502.50-10.55%3,953
Jul 28, 20252.692.802.692.802.803.52%1,631
Jul 25, 20252.512.702.512.702.70-1.10%1,366
Jul 24, 20252.652.732.652.732.734.20%4,019
Jul 23, 20252.712.762.612.622.62-1,518
Jul 22, 20252.622.622.622.622.621.95%699
Jul 21, 20252.612.692.412.572.57-4.99%3,538
Jul 18, 20252.712.762.712.712.710.19%1,057
Jul 17, 20252.702.702.702.702.700.75%2,548
Jul 16, 20252.712.712.672.682.680.19%2,502
Jul 15, 20252.682.682.682.682.68-547
Jul 14, 20252.672.752.672.682.680.94%1,605
Jul 11, 20252.742.772.652.652.65-1.12%9,274
Jul 10, 20252.682.682.682.682.680.19%988
Jul 9, 20252.702.702.682.682.682.49%1,599
Jul 8, 20252.702.752.612.612.614.32%5,401
Jul 7, 20252.502.502.502.502.50-7.57%781
Jul 3, 20252.422.712.422.712.71-1.56%1,635
Jul 2, 20252.502.752.502.752.754.96%816
Jul 1, 20252.662.752.542.622.624.80%8,406
Jun 30, 20252.462.612.462.502.50-1.96%4,231
Jun 27, 20252.502.652.502.552.553.24%4,686
Jun 26, 20252.472.472.472.472.47-3,246
Jun 25, 20252.452.572.452.472.476.88%2,012
Jun 24, 20252.212.312.212.312.310.04%2,913
Jun 23, 20252.292.352.252.312.315.00%7,122
Jun 20, 20252.372.372.202.202.20-5.17%6,223
Jun 18, 20252.452.522.312.322.32-5.31%3,446
Jun 17, 20252.542.542.452.452.45-9.26%1,521
Jun 16, 20252.602.702.562.702.705.88%2,013
Jun 13, 20252.482.702.482.552.552.82%1,628
Jun 12, 20252.462.712.462.482.480.90%3,971
Jun 11, 20252.552.552.442.462.46-10.62%4,382
Jun 10, 20252.562.802.562.752.759.13%4,432
Jun 9, 20252.572.792.522.522.52-17,288
Jun 6, 20252.522.532.502.522.528.15%4,605
Jun 5, 20252.492.562.332.332.330.87%5,436