FAT Brands Inc.

AI Score

XX

Unlock

2.77
-0.11 (-3.82%)
At close: Apr 01, 2025, 3:59 PM
2.81
1.16%
After-hours: Apr 01, 2025, 07:56 PM EDT

FAT Brands Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 2.88 2.92 2.80 2.88 0.04 1.41% 25,132
Mar 28, 2025 3.04 3.04 2.77 2.84 -0.19 -6.27% 36,613
Mar 27, 2025 2.90 3.05 2.82 3.03 0.13 4.48% 32,724
Mar 26, 2025 2.94 2.94 2.81 2.90 -0.05 -1.69% 30,217
Mar 25, 2025 2.96 2.99 2.90 2.95 -0.04 -1.34% 31,487
Mar 24, 2025 3.00 3.04 2.90 2.99 -0.01 -0.33% 49,919
Mar 21, 2025 3.02 3.12 2.99 3.00 -0.04 -1.32% 37,490
Mar 20, 2025 3.12 3.22 3.00 3.04 -0.04 -1.30% 12,800
Mar 19, 2025 3.15 3.26 3.03 3.08 -0.04 -1.28% 25,300
Mar 18, 2025 3.33 3.33 3.06 3.12 -0.15 -4.59% 23,339
Mar 17, 2025 3.34 3.46 3.11 3.27 -0.08 -2.39% 66,100
Mar 14, 2025 3.22 3.38 3.16 3.35 0.27 8.77% 36,107
Mar 13, 2025 3.25 3.26 3.05 3.08 -0.11 -3.45% 21,914
Mar 12, 2025 3.10 3.23 3.08 3.19 0.07 2.24% 15,100
Mar 11, 2025 3.23 3.33 3.00 3.12 -0.03 -0.95% 36,146
Mar 10, 2025 3.72 3.72 2.90 3.15 -0.53 -14.40% 105,064
Mar 7, 2025 3.20 3.90 3.20 3.68 0.48 15.00% 159,306
Mar 6, 2025 3.16 3.34 3.15 3.20 0.05 1.59% 21,239
Mar 5, 2025 3.17 3.22 3.12 3.15 -0.07 -2.17% 42,828
Mar 4, 2025 3.34 3.40 3.05 3.22 -0.13 -3.88% 49,536
Mar 3, 2025 3.40 3.46 3.30 3.35 0.06 1.82% 23,323
Feb 28, 2025 3.44 3.44 3.27 3.29 -0.14 -4.08% 53,811
Feb 27, 2025 3.53 3.74 3.39 3.43 -0.03 -0.87% 45,900
Feb 26, 2025 3.47 3.54 3.45 3.46 -0.01 -0.29% 15,105
Feb 25, 2025 3.44 3.49 3.27 3.47 0.07 2.06% 42,000
Feb 24, 2025 3.49 3.52 3.38 3.40 -0.10 -2.86% 33,100
Feb 21, 2025 3.61 3.61 3.48 3.50 -0.10 -2.78% 62,014
Feb 20, 2025 3.76 3.80 3.58 3.60 -0.16 -4.26% 55,567
Feb 19, 2025 3.82 3.89 3.72 3.76 -0.12 -3.09% 28,900
Feb 18, 2025 3.80 3.88 3.70 3.88 0.13 3.47% 47,735
Feb 14, 2025 3.89 3.97 3.67 3.75 -0.19 -4.82% 46,783
Feb 13, 2025 3.75 3.98 3.61 3.94 0.23 6.20% 76,700
Feb 12, 2025 3.88 3.95 3.69 3.71 -0.13 -3.39% 30,530
Feb 11, 2025 3.94 3.94 3.79 3.84 -0.06 -1.54% 44,200
Feb 10, 2025 3.86 3.98 3.83 3.90 0.09 2.36% 60,104
Feb 7, 2025 3.66 3.85 3.66 3.81 0.20 5.54% 64,438
Feb 6, 2025 3.58 3.66 3.46 3.61 0.03 0.84% 60,663
Feb 5, 2025 3.74 3.74 3.56 3.58 -0.07 -1.92% 48,482
Feb 4, 2025 3.89 4.01 3.63 3.65 -0.33 -8.29% 125,122
Feb 3, 2025 3.69 4.10 3.69 3.98 0.24 6.42% 112,153
Jan 31, 2025 3.86 3.98 3.57 3.74 -0.07 -1.84% 167,100
Jan 30, 2025 3.58 3.86 3.33 3.81 0.54 16.51% 363,346
Jan 29, 2025 3.35 3.44 3.26 3.27 0.01 0.31% 474,256
Jan 28, 2025 3.19 3.34 3.18 3.26 0.02 0.62% 180,543
Jan 27, 2025 3.14 3.29 3.14 3.24 0.01 0.31% 219,730
Jan 24, 2025 3.23 3.26 3.15 3.23 0.07 2.22% 193,220
Jan 23, 2025 3.14 3.17 3.08 3.16 0.03 0.96% 143,341
Jan 22, 2025 3.10 3.18 3.07 3.13 0.02 0.64% 135,092
Jan 21, 2025 3.09 3.15 3.08 3.11 0.05 1.63% 143,938
Jan 17, 2025 3.06 3.12 2.98 3.06 0.07 2.34% 143,176