FAT Brands Inc. (FATBB)
2.71
0.01 (0.37%)
At close: Apr 01, 2025, 3:45 PM
2.74
1.19%
After-hours: Apr 01, 2025, 05:57 PM EDT
FAT Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.67 | 2.85 | 2.61 | 2.70 | -0.15 | -5.26% | 6,699 |
| Mar 28, 2025 | 2.91 | 2.99 | 2.85 | 2.85 | -0.20 | -6.56% | 4,239 |
| Mar 27, 2025 | 2.95 | 3.16 | 2.90 | 3.05 | 0.07 | 2.35% | 8,704 |
| Mar 26, 2025 | 2.96 | 3.06 | 2.96 | 2.98 | -0.02 | -0.67% | 3,100 |
| Mar 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 0.03 | 1.01% | 600 |
| Mar 24, 2025 | 3.27 | 3.50 | 2.90 | 2.97 | -0.29 | -8.90% | 14,834 |
| Mar 21, 2025 | 3.09 | 3.45 | 2.95 | 3.26 | 0.24 | 7.95% | 34,069 |
| Mar 20, 2025 | 2.98 | 3.18 | 2.80 | 3.02 | 0.05 | 1.68% | 14,213 |
| Mar 19, 2025 | 3.02 | 3.24 | 2.70 | 2.97 | -0.05 | -1.66% | 31,600 |
| Mar 18, 2025 | 3.05 | 3.20 | 3.01 | 3.02 | -0.01 | -0.33% | 9,301 |
| Mar 17, 2025 | 3.01 | 3.17 | 3.00 | 3.03 | -0.01 | -0.33% | 3,531 |
| Mar 14, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | -0.03 | -0.98% | 4,778 |
| Mar 13, 2025 | 3.06 | 3.08 | 3.06 | 3.07 | 0.06 | 1.99% | 1,069 |
| Mar 12, 2025 | 3.09 | 3.10 | 3.01 | 3.01 | -0.04 | -1.31% | 2,948 |
| Mar 11, 2025 | 3.07 | 3.07 | 3.00 | 3.05 | 0.02 | 0.66% | 5,400 |
| Mar 10, 2025 | 3.37 | 3.37 | 3.03 | 3.03 | -0.10 | -3.19% | 2,944 |
| Mar 7, 2025 | 3.15 | 3.30 | 3.13 | 3.13 | 0.10 | 3.30% | 1,153 |
| Mar 6, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 0.01 | 0.33% | 1,801 |
| Mar 5, 2025 | 3.39 | 3.39 | 3.02 | 3.02 | -0.47 | -13.47% | 17,332 |
| Mar 4, 2025 | 3.18 | 3.49 | 3.18 | 3.49 | 0.25 | 7.72% | 2,400 |
| Mar 3, 2025 | 3.08 | 3.24 | 3.08 | 3.24 | 0.21 | 6.93% | 2,830 |
| Feb 28, 2025 | 3.18 | 3.31 | 3.03 | 3.03 | -0.13 | -4.11% | 1,413 |
| Feb 27, 2025 | 3.32 | 3.48 | 3.12 | 3.16 | -0.28 | -8.14% | 4,335 |
| Feb 26, 2025 | 3.35 | 3.52 | 3.35 | 3.44 | 0.11 | 3.30% | 705 |
| Feb 25, 2025 | 3.41 | 3.48 | 3.33 | 3.33 | -0.08 | -2.35% | 6,104 |
| Feb 24, 2025 | 3.50 | 3.85 | 3.41 | 3.41 | -0.09 | -2.57% | 38,000 |
| Feb 21, 2025 | 3.69 | 3.75 | 3.50 | 3.50 | -0.28 | -7.41% | 1,900 |
| Feb 20, 2025 | 3.74 | 3.80 | 3.55 | 3.78 | 0.06 | 1.61% | 2,040 |
| Feb 19, 2025 | 3.76 | 3.76 | 3.62 | 3.72 | -0.32 | -7.92% | 1,700 |
| Feb 18, 2025 | 3.81 | 4.04 | 3.62 | 4.04 | 0.29 | 7.73% | 4,348 |
| Feb 14, 2025 | 3.73 | 3.76 | 3.50 | 3.75 | 0.02 | 0.54% | 4,034 |
| Feb 13, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | -0.10 | -2.61% | 5,848 |
| Feb 12, 2025 | 4.32 | 4.32 | 3.50 | 3.83 | -0.50 | -11.55% | 10,445 |
| Feb 11, 2025 | 4.56 | 4.56 | 4.30 | 4.33 | 0.03 | 0.70% | 2,600 |
| Feb 10, 2025 | 4.19 | 4.30 | 4.19 | 4.30 | 0.14 | 3.37% | 1,100 |
| Feb 7, 2025 | 4.21 | 4.31 | 4.16 | 4.16 | -0.14 | -3.26% | 2,307 |
| Feb 6, 2025 | 4.21 | 4.33 | 4.19 | 4.30 | -0.19 | -4.23% | 2,800 |
| Feb 5, 2025 | 4.11 | 4.50 | 4.11 | 4.49 | 0.09 | 2.05% | 1,400 |
| Feb 4, 2025 | 4.66 | 4.66 | 4.21 | 4.40 | -0.03 | -0.68% | 1,933 |
| Feb 3, 2025 | 4.21 | 4.90 | 4.21 | 4.43 | 0.13 | 3.02% | 3,846 |
| Jan 31, 2025 | 4.56 | 4.79 | 4.00 | 4.30 | -0.47 | -9.85% | 10,700 |
| Jan 30, 2025 | 4.85 | 5.18 | 4.65 | 4.77 | 0.30 | 6.71% | 10,425 |
| Jan 29, 2025 | 4.27 | 5.06 | 3.80 | 4.47 | 0.14 | 3.23% | 139,975 |
| Jan 28, 2025 | 3.41 | 4.66 | 3.41 | 4.33 | 0.68 | 18.63% | 41,254 |
| Jan 27, 2025 | 3.41 | 3.65 | 3.41 | 3.65 | 0.24 | 7.04% | 2,568 |
| Jan 24, 2025 | 3.34 | 3.41 | 3.34 | 3.41 | 0.00 | 0.00% | 4,621 |
| Jan 23, 2025 | 3.50 | 3.54 | 3.41 | 3.41 | -0.18 | -5.01% | 1,904 |
| Jan 22, 2025 | 3.40 | 4.02 | 3.33 | 3.59 | 0.29 | 8.79% | 30,692 |
| Jan 21, 2025 | 3.08 | 3.46 | 3.06 | 3.30 | 0.18 | 5.77% | 8,353 |
| Jan 17, 2025 | 3.07 | 3.22 | 2.94 | 3.12 | 0.15 | 5.05% | 5,248 |