FAT Brands Inc. (FAT)
NASDAQ: FAT
· Real-Time Price · USD
1.98
0.06 (3.13%)
At close: Oct 03, 2025, 3:59 PM
2.00
1.01%
After-hours: Oct 03, 2025, 07:21 PM EDT
FAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | 3.65% | 66,354 |
| Oct 2, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 24,707 |
| Oct 1, 2025 | 1.94 | 1.98 | 1.88 | 1.90 | 1.90 | -2.56% | 17,913 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.86 | 1.95 | 1.95 | 1.56% | 37,013 |
| Sep 29, 2025 | 2.01 | 2.01 | 1.90 | 1.92 | 1.92 | -2.04% | 39,668 |
| Sep 26, 2025 | 2.00 | 2.03 | 1.90 | 1.96 | 1.96 | -2.49% | 39,900 |
| Sep 25, 2025 | 2.01 | 2.06 | 1.93 | 2.01 | 2.01 | -0.99% | 104,154 |
| Sep 24, 2025 | 2.26 | 2.30 | 2.00 | 2.03 | 2.03 | -11.74% | 148,700 |
| Sep 23, 2025 | 2.09 | 2.33 | 1.83 | 2.30 | 2.30 | 13.30% | 354,100 |
| Sep 22, 2025 | 1.96 | 2.09 | 1.93 | 2.03 | 2.03 | 6.28% | 132,599 |
| Sep 19, 2025 | 1.91 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | 27,900 |
| Sep 18, 2025 | 1.90 | 1.98 | 1.89 | 1.93 | 1.93 | 1.05% | 17,857 |
| Sep 17, 2025 | 1.96 | 1.97 | 1.90 | 1.91 | 1.91 | -1.55% | 17,600 |
| Sep 16, 2025 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | 0.52% | 18,216 |
| Sep 15, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 1.58% | 40,817 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.06% | 11,417 |
| Sep 11, 2025 | 1.93 | 1.98 | 1.91 | 1.96 | 1.96 | 2.62% | 38,600 |
| Sep 10, 2025 | 1.89 | 1.93 | 1.83 | 1.91 | 1.91 | 1.06% | 52,974 |
| Sep 9, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 1.07% | 13,561 |
| Sep 8, 2025 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -0.53% | 30,502 |
Page 1 of 100