FAT Brands Inc. - Common Stock (FAT)
2.9100
+0.1100 (3.93%)
NASDAQ · Last Trade: Apr 3rd, 2:07 AM EDT
Historical Prices For FAT Brands Inc. - Common Stock (FAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.75 | 3.00 | 2.75 | 2.91 | 47,272 | 2.91 |
| 4/01/2025 | 2.79 | 2.95 | 2.71 | 2.80 | 47,515 | 2.80 |
| 3/31/2025 | 2.88 | 2.92 | 2.80 | 2.88 | 25,132 | 2.88 |
| 3/28/2025 | 3.04 | 3.04 | 2.77 | 2.84 | 36,613 | 2.84 |
| 3/27/2025 | 2.90 | 3.05 | 2.82 | 3.03 | 32,724 | 3.03 |
| 3/26/2025 | 2.94 | 2.94 | 2.81 | 2.90 | 30,217 | 2.90 |
| 3/25/2025 | 2.96 | 2.99 | 2.90 | 2.95 | 31,487 | 2.95 |
| 3/24/2025 | 3.00 | 3.04 | 2.90 | 2.99 | 49,819 | 2.99 |
| 3/21/2025 | 3.02 | 3.12 | 2.99 | 3.00 | 37,490 | 3.00 |
| 3/20/2025 | 3.12 | 3.22 | 3.00 | 3.04 | 12,771 | 3.04 |
| 3/19/2025 | 3.15 | 3.26 | 3.03 | 3.08 | 25,298 | 3.08 |
| 3/18/2025 | 3.33 | 3.33 | 3.06 | 3.12 | 23,339 | 3.12 |
| 3/17/2025 | 3.34 | 3.46 | 3.11 | 3.27 | 66,066 | 3.27 |
| 3/14/2025 | 3.22 | 3.38 | 3.16 | 3.35 | 36,107 | 3.35 |
| 3/13/2025 | 3.25 | 3.26 | 3.05 | 3.08 | 21,914 | 3.08 |
| 3/12/2025 | 3.10 | 3.23 | 3.08 | 3.19 | 15,099 | 3.19 |
| 3/11/2025 | 3.23 | 3.33 | 3.00 | 3.12 | 36,145 | 3.12 |
| 3/10/2025 | 3.72 | 3.72 | 2.90 | 3.15 | 104,892 | 3.15 |
| 3/07/2025 | 3.20 | 3.90 | 3.20 | 3.68 | 159,306 | 3.68 |
| 3/06/2025 | 3.16 | 3.34 | 3.15 | 3.20 | 21,124 | 3.20 |
| 3/05/2025 | 3.17 | 3.22 | 3.12 | 3.15 | 42,818 | 3.15 |
| 3/04/2025 | 3.34 | 3.40 | 3.05 | 3.22 | 49,526 | 3.22 |
| 3/03/2025 | 3.40 | 3.46 | 3.30 | 3.35 | 23,308 | 3.35 |
| 2/28/2025 | 3.44 | 3.44 | 3.27 | 3.29 | 53,811 | 3.29 |
| 2/27/2025 | 3.53 | 3.74 | 3.39 | 3.43 | 45,887 | 3.43 |
| 2/26/2025 | 3.47 | 3.54 | 3.45 | 3.46 | 14,604 | 3.46 |
| 2/25/2025 | 3.44 | 3.48 | 3.27 | 3.47 | 41,967 | 3.47 |
| 2/24/2025 | 3.49 | 3.52 | 3.38 | 3.40 | 32,766 | 3.40 |
| 2/21/2025 | 3.61 | 3.61 | 3.48 | 3.50 | 62,014 | 3.50 |
| 2/20/2025 | 3.76 | 3.79 | 3.58 | 3.60 | 55,523 | 3.60 |
| 2/19/2025 | 3.82 | 3.89 | 3.72 | 3.76 | 28,882 | 3.76 |
| 2/18/2025 | 3.80 | 3.88 | 3.70 | 3.88 | 47,725 | 3.88 |
| 2/14/2025 | 3.89 | 3.97 | 3.67 | 3.75 | 46,783 | 3.75 |
| 2/13/2025 | 3.75 | 3.98 | 3.61 | 3.94 | 76,500 | 3.94 |
| 2/12/2025 | 3.88 | 3.95 | 3.69 | 3.71 | 30,527 | 3.71 |
| 2/11/2025 | 3.94 | 3.94 | 3.79 | 3.84 | 44,168 | 3.84 |
| 2/10/2025 | 3.86 | 3.98 | 3.83 | 3.90 | 59,844 | 3.90 |
| 2/07/2025 | 3.66 | 3.85 | 3.66 | 3.81 | 64,438 | 3.81 |
| 2/06/2025 | 3.58 | 3.66 | 3.46 | 3.61 | 60,365 | 3.61 |
| 2/05/2025 | 3.74 | 3.74 | 3.56 | 3.58 | 48,150 | 3.58 |
| 2/04/2025 | 3.89 | 4.01 | 3.63 | 3.65 | 125,114 | 3.65 |
| 2/03/2025 | 3.69 | 4.10 | 3.69 | 3.98 | 112,092 | 3.98 |
| 1/31/2025 | 3.86 | 3.98 | 3.57 | 3.74 | 167,086 | 3.74 |
| 1/30/2025 | 3.58 | 3.86 | 3.33 | 3.81 | 362,986 | 3.81 |
| 1/29/2025 | 6.02 | 6.17 | 5.85 | 5.87 | 264,225 | 3.27 |
| 1/28/2025 | 5.73 | 6.00 | 5.70 | 5.86 | 100,589 | 3.27 |
| 1/27/2025 | 5.64 | 5.91 | 5.64 | 5.82 | 122,419 | 3.24 |
| 1/24/2025 | 5.79 | 5.85 | 5.65 | 5.80 | 107,652 | 3.23 |
| 1/23/2025 | 5.63 | 5.69 | 5.52 | 5.67 | 79,215 | 3.16 |
| 1/22/2025 | 5.57 | 5.70 | 5.51 | 5.61 | 75,265 | 3.13 |
| 1/21/2025 | 5.55 | 5.65 | 5.54 | 5.59 | 80,193 | 3.12 |
| 1/17/2025 | 5.49 | 5.60 | 5.35 | 5.49 | 79,770 | 3.06 |
| 1/16/2025 | 5.39 | 5.39 | 5.30 | 5.37 | 10,406 | 2.99 |
| 1/15/2025 | 5.22 | 5.39 | 5.22 | 5.35 | 15,453 | 2.98 |
| 1/14/2025 | 5.24 | 5.32 | 5.23 | 5.27 | 20,048 | 2.94 |
| 1/13/2025 | 5.38 | 5.39 | 5.19 | 5.26 | 17,039 | 2.93 |
| 1/10/2025 | 5.25 | 5.36 | 5.20 | 5.22 | 24,873 | 2.91 |
| 1/08/2025 | 5.35 | 5.46 | 5.25 | 5.30 | 11,642 | 2.95 |
| 1/07/2025 | 5.55 | 5.55 | 5.29 | 5.43 | 21,626 | 3.03 |
| 1/06/2025 | 5.39 | 5.46 | 5.37 | 5.43 | 52,211 | 3.03 |
| 1/03/2025 | 5.35 | 5.39 | 5.27 | 5.36 | 14,935 | 2.99 |