FAT Brands Inc. (FAT)
NASDAQ: FAT
· Real-Time Price · USD
1.78
-0.07 (-3.78%)
At close: Aug 20, 2025, 3:59 PM
1.84
3.37%
After-hours: Aug 20, 2025, 05:58 PM EDT
FAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.85 | 1.87 | 1.75 | 1.78 | 1.78 | -3.78% | 81,629 |
| Aug 19, 2025 | 2.02 | 2.02 | 1.84 | 1.85 | 1.85 | -7.96% | 105,300 |
| Aug 18, 2025 | 2.01 | 2.09 | 1.99 | 2.01 | 2.01 | 2.03% | 71,918 |
| Aug 15, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -1.99% | 34,419 |
| Aug 14, 2025 | 2.06 | 2.06 | 1.98 | 2.01 | 2.01 | -1.95% | 33,800 |
| Aug 13, 2025 | 2.02 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 49,409 |
| Aug 12, 2025 | 2.05 | 2.09 | 1.97 | 1.98 | 1.98 | -1.98% | 65,548 |
| Aug 11, 2025 | 2.07 | 2.10 | 1.95 | 2.02 | 2.02 | -0.49% | 86,230 |
| Aug 8, 2025 | 2.18 | 2.18 | 2.01 | 2.03 | 2.03 | -0.98% | 68,322 |
| Aug 7, 2025 | 2.10 | 2.13 | 2.04 | 2.05 | 2.05 | -0.49% | 42,825 |
| Aug 6, 2025 | 2.12 | 2.17 | 2.04 | 2.06 | 2.06 | -1.44% | 58,900 |
| Aug 5, 2025 | 2.16 | 2.25 | 2.06 | 2.09 | 2.09 | -1.88% | 140,325 |
| Aug 4, 2025 | 2.24 | 2.25 | 2.03 | 2.13 | 2.13 | -3.62% | 137,414 |
| Aug 1, 2025 | 2.26 | 2.28 | 2.15 | 2.21 | 2.21 | -3.07% | 69,803 |
| Jul 31, 2025 | 2.35 | 2.38 | 2.25 | 2.28 | 2.28 | -4.20% | 92,346 |
| Jul 30, 2025 | 2.40 | 2.60 | 2.35 | 2.38 | 2.38 | -0.83% | 408,911 |
| Jul 29, 2025 | 2.47 | 2.47 | 2.35 | 2.40 | 2.40 | -1.64% | 56,116 |
| Jul 28, 2025 | 2.46 | 2.48 | 2.40 | 2.44 | 2.44 | -0.41% | 26,949 |
| Jul 25, 2025 | 2.45 | 2.48 | 2.40 | 2.45 | 2.45 | 0.82% | 39,300 |
| Jul 24, 2025 | 2.45 | 2.48 | 2.42 | 2.43 | 2.43 | -1.62% | 26,834 |