FAT Brands Inc. (FATBB)
NASDAQ: FATBB
· Real-Time Price · USD
2.53
-0.03 (-1.18%)
At close: Aug 26, 2025, 3:58 PM
2.73
7.91%
After-hours: Aug 26, 2025, 04:56 PM EDT
FATBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.43 | 2.56 | 2.43 | 2.56 | 2.56 | -1.54% | 4,328 |
| Aug 22, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -0.38% | 824 |
| Aug 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 500 |
| Aug 20, 2025 | 2.62 | 2.62 | 2.45 | 2.60 | 2.60 | 2.77% | 902 |
| Aug 19, 2025 | 2.75 | 2.75 | 2.53 | 2.53 | 2.53 | 0.00% | 3,410 |
| Aug 18, 2025 | 2.42 | 2.99 | 2.42 | 2.53 | 2.53 | 1.20% | 4,300 |
| Aug 15, 2025 | 2.60 | 2.68 | 2.50 | 2.50 | 2.50 | 0.00% | 3,300 |
| Aug 14, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 1.63% | 12,013 |
| Aug 13, 2025 | 2.55 | 2.65 | 2.46 | 2.46 | 2.46 | -3.53% | 5,427 |
| Aug 12, 2025 | 2.62 | 2.63 | 2.55 | 2.55 | 2.55 | -5.90% | 1,248 |
| Aug 11, 2025 | 2.60 | 2.85 | 2.60 | 2.71 | 2.71 | -1.09% | 2,700 |
| Aug 8, 2025 | 2.87 | 2.87 | 2.67 | 2.74 | 2.74 | -5.19% | 4,906 |
| Aug 7, 2025 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 4.71% | 780 |
| Aug 6, 2025 | 2.74 | 2.97 | 2.45 | 2.76 | 2.76 | 9.52% | 2,941 |
| Aug 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 547 |
| Aug 4, 2025 | 2.54 | 2.65 | 2.51 | 2.58 | 2.58 | -3.73% | 2,724 |
| Aug 1, 2025 | 2.77 | 2.77 | 2.60 | 2.68 | 2.68 | 1.52% | 1,400 |
| Jul 31, 2025 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | -1.12% | 1,221 |
| Jul 30, 2025 | 2.70 | 2.87 | 2.50 | 2.67 | 2.67 | 6.80% | 4,245 |
| Jul 29, 2025 | 2.77 | 2.77 | 2.41 | 2.50 | 2.50 | -10.39% | 4,000 |