FAT Brands Inc. (FAT)
NASDAQ: FAT
· Real-Time Price · USD
1.88
0.05 (2.73%)
At close: Sep 05, 2025, 3:59 PM
1.87
-0.53%
After-hours: Sep 05, 2025, 07:47 PM EDT
FAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.84 | 1.90 | 1.81 | 1.88 | 1.88 | 2.73% | 22,972 |
| Sep 4, 2025 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -1.61% | 32,800 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -1.59% | 19,194 |
| Sep 2, 2025 | 1.81 | 1.90 | 1.80 | 1.89 | 1.89 | 4.42% | 40,319 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 21,644 |
| Aug 28, 2025 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | -0.55% | 43,524 |
| Aug 27, 2025 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 32,558 |
| Aug 26, 2025 | 1.90 | 1.97 | 1.81 | 1.82 | 1.82 | -3.19% | 44,410 |
| Aug 25, 2025 | 1.83 | 1.90 | 1.81 | 1.88 | 1.88 | 0.53% | 39,400 |
| Aug 22, 2025 | 1.75 | 1.91 | 1.75 | 1.87 | 1.87 | 6.25% | 81,725 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 26,134 |
| Aug 20, 2025 | 1.85 | 1.87 | 1.75 | 1.78 | 1.78 | -3.78% | 81,644 |
| Aug 19, 2025 | 2.02 | 2.02 | 1.84 | 1.85 | 1.85 | -7.96% | 105,300 |
| Aug 18, 2025 | 2.01 | 2.09 | 1.99 | 2.01 | 2.01 | 2.03% | 71,918 |
| Aug 15, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -1.99% | 34,419 |
| Aug 14, 2025 | 2.06 | 2.06 | 1.98 | 2.01 | 2.01 | -1.95% | 33,800 |
| Aug 13, 2025 | 2.02 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 49,409 |
| Aug 12, 2025 | 2.05 | 2.09 | 1.97 | 1.98 | 1.98 | -1.98% | 65,548 |
| Aug 11, 2025 | 2.07 | 2.10 | 1.95 | 2.02 | 2.02 | -0.49% | 86,230 |
| Aug 8, 2025 | 2.18 | 2.18 | 2.01 | 2.03 | 2.03 | -0.98% | 68,322 |