FAT Brands Inc. (FATBB)
NASDAQ: FATBB
· Real-Time Price · USD
2.49
0.03 (1.22%)
At close: Aug 14, 2025, 3:49 PM
2.45
-1.61%
Pre-market: Aug 15, 2025, 08:50 AM EDT
FATBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 1.63% | 12,003 |
| Aug 13, 2025 | 2.55 | 2.65 | 2.46 | 2.46 | 2.46 | -3.53% | 5,427 |
| Aug 12, 2025 | 2.62 | 2.63 | 2.55 | 2.55 | 2.55 | -5.90% | 1,248 |
| Aug 11, 2025 | 2.60 | 2.85 | 2.60 | 2.71 | 2.71 | -1.09% | 2,700 |
| Aug 8, 2025 | 2.87 | 2.87 | 2.67 | 2.74 | 2.74 | -5.19% | 4,906 |
| Aug 7, 2025 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 4.71% | 780 |
| Aug 6, 2025 | 2.74 | 2.97 | 2.45 | 2.76 | 2.76 | 9.52% | 2,941 |
| Aug 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 547 |
| Aug 4, 2025 | 2.54 | 2.65 | 2.51 | 2.58 | 2.58 | -3.73% | 2,724 |
| Aug 1, 2025 | 2.77 | 2.77 | 2.60 | 2.68 | 2.68 | 1.52% | 1,400 |
| Jul 31, 2025 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | -1.12% | 1,221 |
| Jul 30, 2025 | 2.70 | 2.87 | 2.50 | 2.67 | 2.67 | 6.80% | 4,245 |
| Jul 29, 2025 | 2.77 | 2.77 | 2.41 | 2.50 | 2.50 | -10.39% | 4,000 |
| Jul 28, 2025 | 2.69 | 2.80 | 2.69 | 2.79 | 2.79 | 3.33% | 1,631 |
| Jul 25, 2025 | 2.51 | 2.70 | 2.51 | 2.70 | 2.70 | -1.10% | 1,400 |
| Jul 24, 2025 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 4.20% | 4,019 |
| Jul 23, 2025 | 2.71 | 2.76 | 2.61 | 2.62 | 2.62 | 0.00% | 1,518 |
| Jul 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.95% | 700 |
| Jul 21, 2025 | 2.61 | 2.69 | 2.41 | 2.57 | 2.57 | -5.17% | 3,538 |
| Jul 18, 2025 | 2.71 | 2.76 | 2.71 | 2.71 | 2.71 | 0.37% | 1,057 |