FAT Brands Inc. (FATBW)
NASDAQ: FATBW
· Real-Time Price · USD
2.95
0.65 (28.26%)
At close: Jul 16, 2025, 3:56 PM
FATBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.38 | 3.20 | 2.38 | 2.95 | 2.95 | 26.61% | 3,955 |
| Jul 15, 2025 | 2.25 | 2.38 | 1.80 | 2.33 | 2.33 | -8.63% | 13,945 |
| Jul 11, 2025 | 2.00 | 2.57 | 2.00 | 2.55 | 2.55 | 22.60% | 2,143 |
| Jul 10, 2025 | 2.40 | 2.40 | 2.08 | 2.08 | 2.08 | -21.51% | 2,302 |
| Jul 9, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.85% | 1 |
| Jul 8, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 1,019 |
| Jul 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 301 |
| Jul 3, 2025 | 2.41 | 2.73 | 2.31 | 2.70 | 2.70 | -1.10% | 1,367 |
| Jul 2, 2025 | 2.75 | 2.75 | 2.39 | 2.73 | 2.73 | -5.86% | 209 |
| Jul 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 14.62% | 1 |
| Jun 30, 2025 | 3.45 | 3.45 | 2.41 | 2.53 | 2.53 | -36.59% | 5,641 |
| Jun 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.00% | 27 |
| Jun 20, 2025 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 6.06% | 1,074 |
| Jun 18, 2025 | 3.46 | 4.25 | 3.41 | 3.96 | 3.96 | 6.17% | 1,632 |
| Jun 17, 2025 | 3.63 | 3.90 | 3.63 | 3.73 | 3.73 | -8.13% | 99 |
| Jun 16, 2025 | 3.60 | 4.06 | 3.60 | 4.06 | 4.06 | 4.64% | 400 |
| Jun 13, 2025 | 4.20 | 4.20 | 3.88 | 3.88 | 3.88 | -13.78% | 11 |
| Jun 12, 2025 | 4.26 | 5.00 | 4.26 | 4.50 | 4.50 | -9.27% | 305 |
| Jun 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.06% | 1 |
| Jun 6, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 23.98% | 135 |