Skip to main content
FAT Brands Inc. (FATAQ)
OTCMKTS · Delayed Price · Currency is USD
0.190
+0.013 (7.34%)
At close: Mar 5, 2026

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.190.200.180.190.197.34%27,304
Mar 4, 20260.190.200.180.180.18-6.84%24,577
Mar 3, 20260.200.200.190.190.19-2.56%18,799
Mar 2, 20260.200.220.180.200.20-3.70%51,748
Feb 27, 20260.220.230.170.200.20-17.35%67,128
Feb 26, 20260.260.280.220.250.25-12.15%84,455
Feb 25, 20260.280.340.250.280.28-1.10%136,254
Feb 24, 20260.280.290.270.280.280.71%43,137
Feb 23, 20260.250.280.250.280.2810.89%109,767
Feb 20, 20260.230.270.230.250.25-0.39%114,573
Feb 19, 20260.230.260.230.250.255.63%143,809
Feb 18, 20260.230.250.220.240.242.13%58,709
Feb 17, 20260.220.240.220.240.24-2.08%114,572
Feb 13, 20260.180.260.150.240.24-159,604
Feb 12, 20260.200.240.200.240.2411.94%60,667
Feb 11, 20260.210.240.190.210.212.58%101,726
Feb 10, 20260.190.250.190.210.214.50%241,967
Feb 9, 20260.220.230.160.200.20-9.13%303,543
Feb 6, 20260.200.240.200.220.2210.05%482,380
Feb 5, 20260.150.210.150.200.2025.00%827,361
Feb 4, 20260.060.200.060.160.16-1.60%1,431,501
Feb 3, 20260.150.240.140.160.16-22.57%8,904,773
Feb 2, 20260.240.240.150.210.21-28.21%7,667,764
Jan 30, 20260.390.470.260.290.2932.71%187,643,896
Jan 29, 20260.260.260.220.220.22-13.23%16,650,968
Jan 28, 20260.240.290.220.250.25-2.31%2,999,494
Jan 27, 20260.280.300.180.260.26-33.67%3,190,970
Jan 26, 20260.410.410.390.390.390.51%87,957
Jan 23, 20260.400.410.390.390.391.83%110,109
Jan 22, 20260.400.400.380.380.385.57%104,768
Jan 21, 20260.380.390.360.360.36-3.36%57,326
Jan 20, 20260.390.400.380.380.38-3.79%71,202
Jan 16, 20260.410.430.370.390.39-5.98%247,345
Jan 15, 20260.430.440.410.420.42-5.47%181,961
Jan 14, 20260.390.450.390.440.4413.44%275,397
Jan 13, 20260.400.420.380.390.39-1.53%298,218
Jan 12, 20260.380.540.380.390.395.16%3,800,731
Jan 9, 20260.390.400.370.370.370.19%133,606
Jan 8, 20260.410.410.370.370.37-6.28%134,653
Jan 7, 20260.380.410.350.400.4013.71%347,129
Jan 6, 20260.370.380.350.350.35-0.57%117,142
Jan 5, 20260.360.380.350.350.353.23%112,970
Jan 2, 20260.360.370.330.340.348.39%128,384
Dec 31, 20250.350.350.310.310.31-1.38%184,723
Dec 30, 20250.350.350.310.320.32-6.83%248,599
Dec 29, 20250.360.380.340.340.34-6.32%289,846
Dec 26, 20250.410.420.360.370.37-7.19%128,477
Dec 24, 20250.400.410.390.390.39-0.98%57,859
Dec 23, 20250.420.430.400.400.40-4.63%170,950
Dec 22, 20250.440.440.410.420.42-1.65%176,579
Dec 19, 20250.450.450.420.420.42-3.68%105,385
Dec 18, 20250.450.450.430.440.441.43%84,500
Dec 17, 20250.450.460.430.430.433.33%95,287
Dec 16, 20250.420.430.420.420.42-1.39%127,198
Dec 15, 20250.460.500.420.430.43-5.36%232,442
Dec 12, 20250.470.480.440.450.45-6.44%239,141
Dec 11, 20250.480.490.460.480.48-0.27%227,562
Dec 10, 20250.490.500.470.480.481.26%237,376
Dec 9, 20250.470.500.470.480.48-2.40%332,564
Dec 8, 20250.520.560.470.490.49-9.29%713,515
Dec 5, 20250.500.650.500.540.547.60%3,743,676
Dec 4, 20250.520.550.500.500.50-5.48%278,133
Dec 3, 20250.620.640.490.530.53-15.20%612,204
Dec 2, 20250.580.650.570.620.626.69%408,553
Dec 1, 20250.550.600.540.580.586.29%316,871
Nov 28, 20250.540.580.530.550.553.13%189,401
Nov 26, 20250.550.580.500.530.53-4.51%352,531
Nov 25, 20250.480.560.450.560.5612.55%1,090,328
Nov 24, 20250.450.500.370.500.5010.78%1,731,135
Nov 21, 20250.800.800.360.450.45-40.01%3,085,111
Nov 20, 20251.081.090.710.750.75-27.50%400,838
Nov 19, 20251.071.111.031.031.03-4.63%229,621
Nov 18, 20251.251.271.071.081.08-15.62%159,829
Nov 17, 20251.361.401.251.281.28-5.88%73,596
Nov 14, 20251.311.401.311.361.360.74%52,728
Nov 13, 20251.431.451.321.351.35-4.93%174,903
Nov 12, 20251.511.521.411.421.42-6.58%118,543
Nov 11, 20251.511.551.461.521.52-121,066
Nov 10, 20251.451.531.441.521.524.83%82,989
Nov 7, 20251.511.511.401.451.45-3.33%86,879
Nov 6, 20251.681.741.501.501.50-11.24%129,902
Nov 5, 20251.751.831.681.691.69-3.43%72,342
Nov 4, 20251.791.801.741.751.75-2.23%170,526
Nov 3, 20251.801.801.731.791.791.13%32,254
Oct 31, 20251.771.791.721.771.77-56,048
Oct 30, 20251.791.871.751.771.77-1.12%58,122
Oct 29, 20251.891.901.741.791.79-5.29%59,965
Oct 28, 20251.891.911.811.891.89-0.26%88,333
Oct 27, 20251.901.971.861.901.90-0.26%48,411
Oct 24, 20251.911.921.821.901.901.06%18,835
Oct 23, 20251.881.991.811.881.88-4.08%77,477
Oct 22, 20251.962.001.651.961.960.51%253,372
Oct 21, 20251.971.991.951.951.95-1.56%17,922
Oct 20, 20252.012.051.961.981.981.07%56,460
Oct 17, 20252.022.031.901.961.96-2.00%22,680
Oct 16, 20252.092.091.982.002.00-3.38%36,896
Oct 15, 20252.032.102.032.072.072.73%44,293
Oct 14, 20251.992.081.982.022.022.28%102,198
Oct 13, 20252.002.001.941.971.97-0.25%39,354
Oct 10, 20252.032.071.941.981.98-3.89%104,630