FAT Brands Inc (FAT) Historical Stock Data

2.19 ↓0.11 (-4.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FAT is down -1.19% a day on average. There have been 13 days where FAT Brands Inc closed green and 17 days where FAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	2.26	2.19	↓$0.07 (-3.10%)	2.11	2.28	43.38K
2025-05-29	2.31	2.30	↓$0.01 (-0.43%)	2.21	2.39	39.68K
2025-05-28	2.45	2.30	↓$0.15 (-6.12%)	2.30	2.55	28.08K
2025-05-27	2.30	2.39	↑$0.09 (3.91%)	2.25	2.51	109.44K
2025-05-23	2.38	2.22	↓$0.16 (-6.72%)	2.20	2.38	137.80K
2025-05-22	2.40	2.36	↓$0.04 (-1.67%)	2.25	2.40	46.47K
2025-05-21	2.45	2.32	↓$0.13 (-5.31%)	2.26	2.50	68.28K
2025-05-20	2.55	2.45	↓$0.10 (-3.92%)	2.43	2.58	20.97K
2025-05-19	2.52	2.52	↑$0.00 (0.00%)	2.50	2.64	21.15K
2025-05-16	2.74	2.55	↓$0.19 (-6.93%)	2.55	2.74	41.98K
2025-05-15	2.61	2.69	↑$0.08 (3.07%)	2.61	2.74	15.26K
2025-05-14	2.92	2.61	↓$0.31 (-10.62%)	2.60	2.92	70.54K
2025-05-13	2.95	2.82	↓$0.13 (-4.41%)	2.78	2.95	22.48K
2025-05-12	2.86	2.91	↑$0.05 (1.75%)	2.80	2.96	27.18K
2025-05-09	2.88	2.75	↓$0.13 (-4.51%)	2.58	2.90	57.51K
2025-05-08	2.90	2.88	↓$0.02 (-0.69%)	2.76	3.00	38.38K
2025-05-07	2.73	2.80	↑$0.07 (2.56%)	2.65	2.80	23.12K
2025-05-06	2.71	2.68	↓$0.03 (-1.15%)	2.65	2.78	24.46K
2025-05-05	2.75	2.75	↑$0.00 (0.00%)	2.72	2.94	27.80K
2025-05-02	2.92	2.84	↓$0.08 (-2.74%)	2.56	2.92	39.38K
2025-05-01	2.76	2.84	↑$0.08 (2.90%)	2.72	2.96	45.52K
2025-04-30	2.65	2.72	↑$0.07 (2.64%)	2.60	2.87	16.08K
2025-04-29	2.67	2.68	↑$0.01 (0.37%)	2.64	2.73	20.04K
2025-04-28	2.61	2.69	↑$0.08 (3.07%)	2.61	2.72	12.81K
2025-04-25	2.52	2.68	↑$0.16 (6.35%)	2.52	2.70	33.50K
2025-04-24	2.49	2.50	↑$0.01 (0.40%)	2.46	2.61	6.41K
2025-04-23	2.49	2.48	↓$0.01 (-0.40%)	2.44	2.51	4.39K
2025-04-22	2.47	2.43	↓$0.04 (-1.62%)	2.40	2.51	8.51K
2025-04-21	2.50	2.35	↓$0.15 (-6.00%)	2.31	2.50	26.11K
2025-04-17	2.42	2.51	↑$0.09 (3.72%)	2.41	2.54	22.50K