Skip to main content
FAT Brands Inc. (FATAQ)
OTCMKTS · Delayed Price · Currency is USD
0.0300
0.00 (0.00%)
At close: Apr 28, 2026

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.020.030.020.030.03-30,973
Apr 27, 20260.030.040.020.030.0319.05%106,266
Apr 24, 20260.030.040.020.030.03-12.20%272,955
Apr 23, 20260.030.040.030.030.031.41%217,344
Apr 22, 20260.030.050.030.030.03-33.72%168,983
Apr 21, 20260.080.080.030.040.04-22.22%18,268
Apr 20, 20260.050.060.030.050.0512.04%78,857
Apr 17, 20260.030.050.030.050.0522.81%158,044
Apr 16, 20260.050.050.040.040.0413.68%1,578
Apr 15, 20260.050.060.030.040.04-18.18%83,596
Apr 14, 20260.050.060.040.040.040.94%7,454
Apr 13, 20260.040.100.040.040.04-22.73%16,957
Apr 10, 20260.040.090.040.060.0620.61%11,898
Apr 9, 20260.060.090.050.050.05-19.72%89,622
Apr 8, 20260.050.100.050.060.0611.59%43,332
Apr 7, 20260.050.050.050.050.05-36.38%1,786
Apr 6, 20260.100.100.050.080.0823.08%14,101
Apr 2, 20260.060.100.060.070.07-35.00%13,259
Apr 1, 20260.060.100.050.100.1025.79%29,342
Mar 31, 20260.060.100.060.080.0822.31%22,935
Mar 30, 20260.060.120.050.070.07-45.83%21,458
Mar 27, 20260.110.120.060.120.1249.44%21,071
Mar 26, 20260.080.110.070.080.08-24.25%5,217
Mar 25, 20260.100.120.070.110.11-11.67%54,309
Mar 24, 20260.150.160.100.120.12-18.92%30,711
Mar 23, 20260.160.180.120.150.15-7.50%43,966
Mar 20, 20260.140.170.140.160.166.67%10,736
Mar 19, 20260.140.150.100.150.15-4.88%33,723
Mar 18, 20260.140.160.140.160.16-6.91%4,023
Mar 17, 20260.160.170.140.170.175.87%16,802
Mar 16, 20260.150.160.140.160.1616.45%13,614
Mar 13, 20260.160.200.140.140.14-14.23%38,920
Mar 12, 20260.170.170.160.160.160.06%15,189
Mar 11, 20260.160.180.160.160.16-12,885
Mar 10, 20260.170.180.160.160.16-10.11%12,106
Mar 9, 20260.190.200.170.180.18-6.26%29,498
Mar 6, 20260.190.210.190.190.19-13,326
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