FAT Brands Inc. (FATBP)
NASDAQ: FATBP
· Real-Time Price · USD
2.35
-0.03 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
2.36
0.42%
After-hours: Aug 14, 2025, 05:01 PM EDT
FATBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.26 | 2.61 | 2.26 | 2.28 | 2.28 | -4.20% | 27,999 |
| Aug 13, 2025 | 2.68 | 2.71 | 2.25 | 2.38 | 2.38 | -10.19% | 43,426 |
| Aug 12, 2025 | 2.66 | 2.71 | 2.42 | 2.65 | 2.65 | -2.21% | 37,382 |
| Aug 11, 2025 | 2.72 | 2.79 | 2.58 | 2.71 | 2.71 | -1.09% | 9,465 |
| Aug 8, 2025 | 2.71 | 2.78 | 2.69 | 2.74 | 2.74 | 1.11% | 8,233 |
| Aug 7, 2025 | 2.71 | 2.79 | 2.70 | 2.71 | 2.71 | -0.73% | 5,387 |
| Aug 6, 2025 | 2.73 | 2.80 | 2.70 | 2.73 | 2.73 | -2.15% | 7,026 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.70 | 2.79 | 2.79 | 1.45% | 13,736 |
| Aug 4, 2025 | 2.81 | 2.99 | 2.73 | 2.75 | 2.75 | -1.79% | 19,602 |
| Aug 1, 2025 | 2.84 | 3.11 | 2.80 | 2.80 | 2.80 | -6.98% | 11,100 |
| Jul 31, 2025 | 3.15 | 3.24 | 2.76 | 3.01 | 3.01 | -8.79% | 30,224 |
| Jul 30, 2025 | 2.95 | 3.50 | 2.95 | 3.30 | 3.30 | 13.79% | 86,700 |
| Jul 29, 2025 | 2.75 | 2.95 | 2.72 | 2.90 | 2.90 | 9.43% | 19,421 |
| Jul 28, 2025 | 2.73 | 2.95 | 2.65 | 2.65 | 2.65 | -6.03% | 14,551 |
| Jul 25, 2025 | 2.86 | 2.89 | 2.75 | 2.82 | 2.82 | 2.92% | 7,315 |
| Jul 24, 2025 | 2.69 | 2.95 | 2.69 | 2.74 | 2.74 | -0.36% | 11,634 |
| Jul 23, 2025 | 2.94 | 3.00 | 2.68 | 2.75 | 2.75 | -4.51% | 29,651 |
| Jul 22, 2025 | 2.81 | 2.98 | 2.81 | 2.88 | 2.88 | -0.35% | 5,131 |
| Jul 21, 2025 | 2.98 | 3.07 | 2.80 | 2.89 | 2.89 | -4.30% | 27,300 |
| Jul 18, 2025 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 9,300 |