FAT Brands Inc. (FATBP)
8.10
0.07 (0.87%)
At close: Apr 02, 2025, 3:49 PM
8.20
1.29%
After-hours: Apr 02, 2025, 07:41 PM EDT
FAT Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.10 | 8.45 | 7.91 | 8.03 | 0.01 | 0.12% | 53,698 |
| Mar 31, 2025 | 8.85 | 8.85 | 8.02 | 8.02 | -0.92 | -10.29% | 127,727 |
| Mar 28, 2025 | 9.14 | 9.20 | 8.82 | 8.94 | -0.35 | -3.77% | 26,342 |
| Mar 27, 2025 | 9.50 | 9.50 | 9.10 | 9.29 | -0.15 | -1.59% | 34,800 |
| Mar 26, 2025 | 9.51 | 9.51 | 9.42 | 9.44 | -0.02 | -0.21% | 9,300 |
| Mar 25, 2025 | 9.49 | 9.51 | 9.46 | 9.46 | 0.00 | 0.00% | 11,827 |
| Mar 24, 2025 | 9.50 | 9.51 | 9.45 | 9.46 | -0.05 | -0.53% | 9,400 |
| Mar 21, 2025 | 9.54 | 9.60 | 9.50 | 9.51 | -0.05 | -0.52% | 19,930 |
| Mar 20, 2025 | 9.69 | 9.69 | 9.56 | 9.56 | -0.04 | -0.42% | 7,918 |
| Mar 19, 2025 | 9.55 | 9.70 | 9.50 | 9.60 | 0.00 | 0.00% | 11,300 |
| Mar 18, 2025 | 9.39 | 9.69 | 9.38 | 9.60 | 0.04 | 0.42% | 17,900 |
| Mar 17, 2025 | 9.52 | 9.66 | 9.31 | 9.56 | -0.03 | -0.31% | 10,431 |
| Mar 14, 2025 | 9.63 | 9.69 | 9.55 | 9.59 | -0.04 | -0.42% | 32,500 |
| Mar 13, 2025 | 9.70 | 9.70 | 9.55 | 9.63 | -0.06 | -0.62% | 11,012 |
| Mar 12, 2025 | 9.54 | 9.69 | 9.54 | 9.69 | 0.15 | 1.57% | 8,000 |
| Mar 11, 2025 | 9.57 | 9.70 | 9.51 | 9.54 | -0.10 | -1.04% | 13,100 |
| Mar 10, 2025 | 9.66 | 9.70 | 9.49 | 9.64 | -0.06 | -0.62% | 30,300 |
| Mar 7, 2025 | 9.75 | 9.77 | 9.66 | 9.70 | -0.03 | -0.31% | 48,323 |
| Mar 6, 2025 | 9.81 | 9.81 | 9.69 | 9.73 | 0.05 | 0.52% | 25,032 |
| Mar 5, 2025 | 9.75 | 9.75 | 9.68 | 9.68 | -0.02 | -0.21% | 7,222 |
| Mar 4, 2025 | 9.71 | 9.75 | 9.65 | 9.70 | -0.10 | -1.02% | 17,007 |
| Mar 3, 2025 | 9.87 | 9.87 | 9.71 | 9.80 | -0.06 | -0.61% | 38,237 |
| Feb 28, 2025 | 9.75 | 9.90 | 9.75 | 9.86 | 0.11 | 1.13% | 19,821 |
| Feb 27, 2025 | 9.92 | 9.92 | 9.62 | 9.75 | 0.03 | 0.31% | 6,018 |
| Feb 26, 2025 | 9.58 | 9.92 | 9.58 | 9.72 | 0.15 | 1.57% | 18,015 |
| Feb 25, 2025 | 9.71 | 9.71 | 9.53 | 9.57 | -0.15 | -1.54% | 25,715 |
| Feb 24, 2025 | 9.75 | 9.75 | 9.61 | 9.72 | -0.05 | -0.51% | 23,628 |
| Feb 21, 2025 | 9.88 | 9.88 | 9.72 | 9.77 | -0.05 | -0.51% | 20,800 |
| Feb 20, 2025 | 9.84 | 9.85 | 9.77 | 9.82 | 0.00 | 0.00% | 19,318 |
| Feb 19, 2025 | 9.81 | 9.88 | 9.70 | 9.82 | -0.03 | -0.30% | 29,620 |
| Feb 18, 2025 | 9.90 | 9.94 | 9.85 | 9.85 | -0.06 | -0.61% | 26,500 |
| Feb 14, 2025 | 9.94 | 9.94 | 9.88 | 9.91 | -0.03 | -0.30% | 22,630 |
| Feb 13, 2025 | 9.92 | 9.94 | 9.87 | 9.94 | 0.05 | 0.51% | 17,127 |
| Feb 12, 2025 | 9.88 | 9.90 | 9.85 | 9.89 | 0.00 | 0.00% | 7,140 |
| Feb 11, 2025 | 9.94 | 9.94 | 9.81 | 9.89 | -0.01 | -0.10% | 12,333 |
| Feb 10, 2025 | 9.86 | 9.92 | 9.77 | 9.90 | -0.02 | -0.20% | 20,357 |
| Feb 7, 2025 | 9.91 | 9.97 | 9.91 | 9.92 | 0.00 | 0.00% | 21,000 |
| Feb 6, 2025 | 9.94 | 10.00 | 9.87 | 9.92 | -0.02 | -0.20% | 22,341 |
| Feb 5, 2025 | 9.97 | 10.15 | 9.92 | 9.94 | 0.00 | 0.00% | 83,437 |
| Feb 4, 2025 | 9.94 | 9.99 | 9.88 | 9.94 | 0.01 | 0.10% | 24,400 |
| Feb 3, 2025 | 9.94 | 10.00 | 9.89 | 9.93 | 0.00 | 0.00% | 49,500 |
| Jan 31, 2025 | 9.94 | 10.00 | 9.90 | 9.93 | 0.03 | 0.30% | 23,444 |
| Jan 30, 2025 | 9.94 | 10.00 | 9.71 | 9.90 | -0.14 | -1.39% | 34,500 |
| Jan 29, 2025 | 9.99 | 10.05 | 9.97 | 10.04 | 0.05 | 0.50% | 44,600 |
| Jan 28, 2025 | 10.00 | 10.10 | 9.91 | 9.99 | -0.11 | -1.09% | 53,600 |
| Jan 27, 2025 | 10.00 | 10.19 | 9.98 | 10.10 | 0.13 | 1.30% | 64,700 |
| Jan 24, 2025 | 9.94 | 10.20 | 9.94 | 9.97 | 0.03 | 0.30% | 73,231 |
| Jan 23, 2025 | 9.92 | 9.94 | 9.92 | 9.94 | 0.02 | 0.20% | 17,836 |
| Jan 22, 2025 | 9.94 | 9.94 | 9.89 | 9.92 | 0.00 | 0.00% | 26,321 |
| Jan 21, 2025 | 9.94 | 9.94 | 9.90 | 9.92 | -0.02 | -0.20% | 33,700 |