Skip to main content
FAT Brands Inc. (FATPQ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
0.0701
-0.0502 (-41.74%)
At close: Mar 5, 2026

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.110.140.070.070.07-41.73%14,614
Mar 4, 20260.140.140.110.120.128.87%2,913
Mar 3, 20260.110.140.110.110.11-20.96%11,755
Mar 2, 20260.110.140.110.140.14-1.62%4,881
Feb 27, 20260.130.150.110.140.1417.34%82,214
Feb 26, 20260.120.150.120.120.12-3.89%12,088
Feb 25, 20260.150.150.120.130.13-3.08%2,277
Feb 24, 20260.150.190.130.130.13-13.33%18,231
Feb 23, 20260.130.190.130.150.158.38%13,266
Feb 20, 20260.130.190.120.140.148.98%11,916
Feb 19, 20260.120.190.120.130.13-5.44%21,227
Feb 18, 20260.200.200.110.130.1322.09%27,259
Feb 17, 20260.070.180.070.110.1110.55%56,781
Feb 13, 20260.080.110.070.100.1040.14%88,308
Feb 12, 20260.070.090.070.070.07-4.44%66,050
Feb 11, 20260.070.080.070.070.078.15%101,600
Feb 10, 20260.070.080.070.070.070.73%133,441
Feb 9, 20260.060.080.060.070.0713.67%79,963
Feb 6, 20260.050.080.050.060.0616.96%72,622
Feb 5, 20260.080.080.050.050.05-35.96%370,232
Feb 4, 20260.070.140.060.080.08-39.91%381,878
Feb 3, 20260.130.180.120.130.13-13.72%4,059,313
Feb 2, 20260.220.360.150.150.1518.85%29,261,713
Jan 30, 20260.490.600.130.130.13-73.47%11,472,225
Jan 29, 20260.430.540.400.490.49-2.02%1,750,846
Jan 28, 20260.820.820.500.500.50-29.58%98,255
Jan 27, 20260.750.880.700.710.71-31.05%124,656
Jan 26, 20261.071.070.981.031.031.08%11,371
Jan 23, 20261.031.071.011.021.020.89%4,518
Jan 22, 20261.131.131.001.011.01-4.72%15,454
Jan 21, 20261.001.120.991.061.067.51%23,007
Jan 20, 20260.991.010.950.990.99-1.89%14,116
Jan 16, 20260.911.050.911.011.015.56%15,829
Jan 15, 20261.011.060.950.950.95-10.18%25,008
Jan 14, 20261.031.111.011.061.06-6.19%16,799
Jan 13, 20261.151.231.081.131.132.73%40,252
Jan 12, 20260.981.250.981.101.1013.88%93,295
Jan 9, 20260.950.970.900.970.9711.02%35,777
Jan 8, 20260.800.950.750.870.8718.14%111,869
Jan 7, 20260.710.800.700.740.742.99%24,539
Jan 6, 20260.730.730.620.720.7217.21%17,006
Jan 5, 20260.660.660.580.610.618.72%18,153
Jan 2, 20260.540.620.540.560.568.85%29,960
Dec 31, 20250.500.580.490.520.52-0.87%76,500
Dec 30, 20250.550.550.500.520.52-6.61%46,762
Dec 29, 20250.750.750.500.560.56-27.69%113,560
Dec 26, 20250.820.840.770.770.77-7.78%23,971
Dec 24, 20250.900.950.840.840.84-7.22%34,150
Dec 23, 20250.920.980.900.900.90-3.53%15,888
Dec 22, 20250.970.980.910.930.93-1.80%16,300
Dec 19, 20250.960.970.920.950.95-1.04%20,292
Dec 18, 20251.001.000.930.960.962.67%29,403
Dec 17, 20250.961.000.930.940.94-1.58%15,058
Dec 16, 20250.940.980.930.950.952.04%11,303
Dec 15, 20251.091.090.930.930.93-13.80%33,198
Dec 12, 20251.081.091.051.081.08-0.92%3,333
Dec 11, 20251.101.101.041.091.090.93%12,798
Dec 10, 20251.121.121.021.081.085.88%17,903
Dec 9, 20251.161.171.021.021.02-11.30%24,798
Dec 8, 20251.121.331.121.151.159.52%16,220
Dec 5, 20251.201.331.041.051.053.96%71,531
Dec 4, 20250.991.040.991.011.010.40%47,075
Dec 3, 20250.981.020.981.011.010.60%16,528
Dec 2, 20250.991.010.971.001.00-32,669
Dec 1, 20250.931.030.931.001.004.11%28,414
Nov 28, 20250.941.000.910.960.96-4.90%23,899
Nov 26, 20250.971.030.971.011.01-1.94%50,673
Nov 25, 20251.011.040.881.031.03-6.79%80,003
Nov 24, 20251.031.130.861.111.11-30.50%260,464
Nov 21, 20251.922.051.501.591.59-16.75%93,248
Nov 20, 20252.142.301.861.911.91-10.79%41,296
Nov 19, 20252.202.252.142.142.14-2.68%2,150
Nov 18, 20252.182.212.052.202.200.23%11,148
Nov 17, 20252.252.252.182.202.20-0.50%8,771
Nov 14, 20252.092.222.092.212.21-0.85%4,385
Nov 13, 20252.172.262.172.232.23-2.84%5,702
Nov 12, 20252.272.292.252.292.291.78%4,391
Nov 11, 20252.272.302.152.252.25-3.23%40,190
Nov 10, 20252.202.352.202.332.336.41%9,523
Nov 7, 20252.152.262.122.192.19-1.58%22,872
Nov 6, 20252.312.392.142.222.22-7.88%15,728
Nov 5, 20252.252.492.252.412.415.93%23,343
Nov 4, 20252.342.342.262.282.28-2.36%33,158
Nov 3, 20252.292.342.252.332.331.75%8,408
Oct 31, 20252.362.392.252.292.29-2.55%7,495
Oct 30, 20252.352.412.272.352.35-5,414
Oct 29, 20252.312.432.312.352.35-4.08%4,370
Oct 28, 20252.402.452.302.452.453.81%5,586
Oct 27, 20252.462.462.242.362.363.19%10,049
Oct 24, 20252.442.462.282.292.29-3.91%6,317
Oct 23, 20252.332.402.332.382.38-2.42%8,570
Oct 22, 20252.382.452.382.442.44-0.41%18,362
Oct 21, 20252.422.462.252.452.45-0.04%6,681
Oct 20, 20252.422.462.332.452.451.66%11,944
Oct 17, 20252.332.462.272.412.41-0.95%4,645
Oct 16, 20252.452.482.412.432.43-1.06%7,114
Oct 15, 20252.312.462.302.462.463.76%7,621
Oct 14, 20252.262.402.262.372.374.87%20,119
Oct 13, 20252.192.302.182.262.262.26%6,057
Oct 10, 20252.402.402.082.212.21-5.35%86,841