FAT Brands Inc. (FAT)
NASDAQ: FAT
· Real-Time Price · USD
1.96
-0.05 (-2.49%)
At close: Sep 26, 2025, 3:59 PM
2.05
4.59%
After-hours: Sep 26, 2025, 06:37 PM EDT
FAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.00 | 2.03 | 1.90 | 1.96 | 1.96 | -2.49% | 39,734 |
| Sep 25, 2025 | 2.01 | 2.06 | 1.93 | 2.01 | 2.01 | -0.99% | 104,154 |
| Sep 24, 2025 | 2.26 | 2.30 | 2.00 | 2.03 | 2.03 | -11.74% | 148,700 |
| Sep 23, 2025 | 2.09 | 2.33 | 1.83 | 2.30 | 2.30 | 13.30% | 354,100 |
| Sep 22, 2025 | 1.96 | 2.09 | 1.93 | 2.03 | 2.03 | 6.28% | 132,599 |
| Sep 19, 2025 | 1.91 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | 27,900 |
| Sep 18, 2025 | 1.90 | 1.98 | 1.89 | 1.93 | 1.93 | 1.05% | 17,857 |
| Sep 17, 2025 | 1.96 | 1.97 | 1.90 | 1.91 | 1.91 | -1.55% | 17,600 |
| Sep 16, 2025 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | 0.52% | 18,216 |
| Sep 15, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 1.58% | 40,817 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.06% | 11,417 |
| Sep 11, 2025 | 1.93 | 1.98 | 1.91 | 1.96 | 1.96 | 2.62% | 38,600 |
| Sep 10, 2025 | 1.89 | 1.93 | 1.83 | 1.91 | 1.91 | 1.06% | 52,974 |
| Sep 9, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 1.07% | 13,561 |
| Sep 8, 2025 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -0.53% | 30,502 |
| Sep 5, 2025 | 1.84 | 1.90 | 1.81 | 1.88 | 1.88 | 2.73% | 23,000 |
| 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 |