FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.14	2.14	1.91	1.91	1.91	-4.75%	6,693
Dec 4, 2025	2.04	2.04	2.00	2.00	2.00	-2.20%	9,146
Dec 3, 2025	2.02	2.15	2.00	2.05	2.05	6.34%	6,862
Dec 2, 2025	1.87	2.10	1.87	1.92	1.92	3.39%	7,842
Dec 1, 2025	1.83	1.98	1.83	1.86	1.86	1.64%	3,639
Nov 28, 2025	1.80	1.85	1.80	1.83	1.83	1.67%	4,300
Nov 26, 2025	1.85	1.85	1.80	1.80	1.80	-1.10%	3,832
Nov 25, 2025	1.83	1.91	1.82	1.82	1.82	0.55%	3,272
Nov 24, 2025	1.63	2.20	1.63	1.81	1.81	1.69%	17,686
Nov 21, 2025	1.94	2.51	1.50	1.78	1.78	-13.17%	52,550
Nov 20, 2025	2.40	2.40	2.05	2.05	2.05	-14.41%	10,250
Nov 19, 2025	2.43	2.43	2.30	2.40	2.40	1.70%	2,312
Nov 18, 2025	2.36	2.36	2.34	2.36	2.36	5.61%	1,069
Nov 17, 2025	2.34	2.44	2.21	2.23	2.23	-	2,677
Nov 14, 2025	2.23	2.29	2.23	2.23	2.23	1.36%	7,062
Nov 13, 2025	2.28	2.37	2.20	2.20	2.20	-0.90%	3,578
Nov 12, 2025	2.32	2.39	2.22	2.22	2.22	0.45%	1,218
Nov 7, 2025	2.21	2.21	2.21	2.21	2.21	-0.45%	1,496
Nov 6, 2025	2.35	2.35	2.20	2.22	2.22	-3.90%	3,631
Nov 5, 2025	2.31	2.31	2.31	2.31	2.31	-0.43%	639
Nov 4, 2025	2.35	2.35	2.32	2.32	2.32	0.43%	899
Nov 3, 2025	2.31	2.31	2.31	2.31	2.31	-4.94%	1,891
Oct 31, 2025	2.43	2.43	2.43	2.43	2.43	-	1,620
Oct 30, 2025	2.25	2.43	2.21	2.43	2.43	1.46%	1,402
Oct 29, 2025	2.40	2.40	2.40	2.40	2.40	-1.44%	613
Oct 28, 2025	2.54	2.58	2.41	2.43	2.43	-5.81%	4,250
Oct 27, 2025	2.55	2.58	2.53	2.58	2.58	0.78%	783
Oct 24, 2025	2.51	2.57	2.51	2.56	2.56	1.59%	1,762
Oct 23, 2025	2.56	2.56	2.51	2.52	2.52	-0.43%	2,951
Oct 22, 2025	2.51	2.55	2.51	2.53	2.53	-1.13%	1,559
Oct 21, 2025	2.57	2.57	2.56	2.56	2.56	0.91%	500
Oct 20, 2025	2.51	2.58	2.51	2.54	2.54	-0.90%	1,542
Oct 17, 2025	2.55	2.56	2.54	2.56	2.56	-0.39%	4,530
Oct 16, 2025	2.56	2.57	2.56	2.57	2.57	-	1,113
Oct 15, 2025	2.51	2.57	2.51	2.57	2.57	-0.39%	1,055
Oct 14, 2025	2.48	2.58	2.48	2.58	2.58	-0.39%	484
Oct 13, 2025	2.58	2.59	2.48	2.59	2.59	1.77%	1,577
Oct 10, 2025	2.56	2.56	2.55	2.55	2.55	-1.17%	1,061
Oct 8, 2025	2.54	2.71	2.44	2.58	2.58	1.78%	2,608
Oct 7, 2025	2.56	2.71	2.43	2.53	2.53	-4.17%	1,504
Oct 6, 2025	2.65	2.71	2.64	2.64	2.64	1.34%	1,287
Oct 3, 2025	2.50	2.70	2.49	2.61	2.61	3.37%	4,847
Oct 2, 2025	2.52	2.52	2.52	2.52	2.52	-4.91%	290
Oct 1, 2025	2.51	2.68	2.51	2.65	2.65	-1.12%	850
Sep 30, 2025	2.46	2.68	2.46	2.68	2.68	-	1,763
Sep 29, 2025	2.60	2.73	2.41	2.68	2.68	5.51%	3,592
Sep 26, 2025	2.50	2.54	2.49	2.54	2.54	1.07%	5,676
Sep 25, 2025	2.47	2.55	2.47	2.51	2.51	-1.06%	2,411
Sep 24, 2025	2.54	2.54	2.50	2.54	2.54	-	3,470
Sep 23, 2025	2.62	2.67	2.33	2.54	2.54	-5.12%	30,049