Skip to main content
FAT Brands Inc. (FAT)
NASDAQ: FAT · Real-Time Price · USD
0.538
+0.038 (7.60%)
At close: Dec 5, 2025, 4:00 PM EST
0.525
-0.013 (-2.42%)
After-hours: Dec 5, 2025, 7:58 PM EST

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.650.500.540.547.60%3,584,361
Dec 4, 20250.520.550.500.500.50-5.48%269,202
Dec 3, 20250.620.640.490.530.53-15.20%609,854
Dec 2, 20250.580.650.570.620.626.69%379,677
Dec 1, 20250.550.600.540.580.586.29%313,708
Nov 28, 20250.540.580.530.550.553.13%186,582
Nov 26, 20250.550.580.500.530.53-4.51%345,707
Nov 25, 20250.480.560.450.560.5612.55%1,082,945
Nov 24, 20250.450.500.370.500.5010.78%1,715,400
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
Oct 9, 20252.082.082.022.062.06-1.20%45,682
Oct 8, 20252.062.092.052.082.080.97%35,637
Oct 7, 20252.032.062.022.062.061.48%64,503
Oct 6, 20252.002.031.962.032.032.01%85,228
Oct 3, 20251.922.001.921.991.993.65%66,481
Oct 2, 20251.941.941.891.921.921.05%24,707
Oct 1, 20251.941.981.881.901.90-2.56%17,913
Sep 30, 20251.991.991.861.951.951.56%37,013
Sep 29, 20252.012.011.901.921.92-2.04%39,668
Sep 26, 20252.002.031.901.961.96-2.49%39,900
Sep 25, 20252.012.061.932.012.01-0.99%104,154
Sep 24, 20252.262.302.002.032.03-11.74%148,652
Sep 23, 20252.092.331.832.302.3013.30%354,097
Sep 22, 20251.962.091.932.032.036.28%132,599
Sep 19, 20251.911.961.901.911.91-1.04%27,861
Sep 18, 20251.901.981.891.931.931.05%17,857
Sep 17, 20251.961.971.901.911.91-1.55%17,583
Sep 16, 20251.941.961.911.941.940.52%18,216
Sep 15, 20251.901.961.901.931.931.58%40,817
Sep 12, 20251.951.951.901.901.90-3.06%11,417
Sep 11, 20251.931.991.911.961.962.62%38,594
Sep 10, 20251.891.931.831.911.911.06%52,974
Sep 9, 20251.871.891.841.891.891.34%13,561
Sep 8, 20251.881.901.821.871.87-0.80%30,502
Sep 5, 20251.841.901.811.881.882.73%22,973
Sep 4, 20251.891.911.821.831.83-1.35%32,778
Sep 3, 20251.911.911.851.861.86-1.85%19,194
Sep 2, 20251.811.901.801.891.894.42%40,319
Aug 29, 20251.801.821.791.811.810.56%21,644
Aug 28, 20251.801.851.771.801.80-0.55%43,524
Aug 27, 20251.831.871.811.811.81-0.33%32,558
Aug 26, 20251.901.971.811.821.82-3.40%44,410
Aug 25, 20251.831.901.811.881.880.53%39,379
Aug 22, 20251.751.911.751.871.876.25%81,725
Aug 21, 20251.801.801.761.761.76-1.12%26,134
Aug 20, 20251.851.871.751.781.78-3.78%81,644
Aug 19, 20252.022.021.841.851.85-7.96%105,263
Aug 18, 20252.012.091.992.012.012.03%71,918
Aug 15, 20252.042.041.971.971.97-1.99%34,419
Aug 14, 20252.062.061.982.012.01-1.95%33,764
Aug 13, 20252.022.081.982.052.053.54%49,409
Aug 12, 20252.052.091.971.981.98-1.98%65,548
Aug 11, 20252.072.101.952.022.02-0.49%86,230
Aug 8, 20252.182.182.012.032.03-0.98%68,322
Aug 7, 20252.102.132.042.052.05-0.49%42,825
Aug 6, 20252.122.172.042.062.06-1.44%58,869
Aug 5, 20252.162.252.062.092.09-1.88%140,325
Aug 4, 20252.242.252.032.132.13-3.62%137,414
Aug 1, 20252.262.282.162.212.21-3.07%69,803
Jul 31, 20252.352.382.252.282.28-4.20%92,346
Jul 30, 20252.402.602.352.382.38-0.83%408,911
Jul 29, 20252.472.472.352.402.40-1.64%56,116
Jul 28, 20252.462.482.402.442.44-0.41%26,949
Jul 25, 20252.452.482.402.452.450.82%39,276
Jul 24, 20252.452.482.422.432.43-1.62%26,834
Jul 23, 20252.452.502.422.472.472.07%63,102
Jul 22, 20252.422.452.402.422.42-0.82%29,434
Jul 21, 20252.412.452.392.442.440.83%30,844
Jul 18, 20252.402.442.372.422.422.11%42,091
Jul 17, 20252.402.442.302.372.37-0.84%53,684