FAT Brands Inc (FAT) Historical Stock Data

0.45 ↓0.03 (-6.44%)

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

Historical Data

In the past 30 trading days, FAT is down -3.32% a day on average. There have been 12 days where FAT Brands Inc closed green and 18 days where FAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	0.47	0.45	↓$0.02 (-3.56%)	0.44	0.48	227.06K
2025-12-11	0.48	0.48	↑$0.00 (0.21%)	0.46	0.49	227.56K
2025-12-10	0.49	0.48	↓$0.01 (-1.35%)	0.47	0.50	234.64K
2025-12-09	0.47	0.48	↑$0.01 (2.21%)	0.47	0.50	332.56K
2025-12-08	0.52	0.49	↓$0.03 (-5.94%)	0.47	0.56	710.41K
2025-12-05	0.50	0.54	↑$0.04 (7.99%)	0.50	0.65	3.74M
2025-12-04	0.52	0.50	↓$0.02 (-3.85%)	0.50	0.55	278.03K
2025-12-03	0.62	0.53	↓$0.09 (-14.95%)	0.49	0.64	612.15K
2025-12-02	0.58	0.62	↑$0.04 (7.55%)	0.57	0.65	394.43K
2025-12-01	0.55	0.58	↑$0.04 (7.25%)	0.54	0.60	316.76K
2025-11-28	0.54	0.55	↑$0.01 (2.25%)	0.53	0.58	189.40K
2025-11-26	0.55	0.53	↓$0.02 (-3.02%)	0.50	0.58	352.32K
2025-11-25	0.48	0.56	↑$0.08 (16.38%)	0.45	0.56	1.09M
2025-11-24	0.45	0.50	↑$0.05 (10.29%)	0.37	0.50	1.73M
2025-11-21	0.80	0.45	↓$0.35 (-43.93%)	0.36	0.80	2.99M
2025-11-20	1.08	0.75	↓$0.33 (-30.85%)	0.71	1.09	400.81K
2025-11-19	1.07	1.03	↓$0.04 (-3.74%)	1.02	1.11	229.53K
2025-11-18	1.25	1.08	↓$0.17 (-13.60%)	1.07	1.27	159.82K
2025-11-17	1.36	1.28	↓$0.08 (-5.88%)	1.25	1.40	73.60K
2025-11-14	1.31	1.36	↑$0.05 (3.82%)	1.31	1.40	52.73K
2025-11-13	1.43	1.35	↓$0.08 (-5.59%)	1.32	1.45	174.90K
2025-11-12	1.51	1.42	↓$0.09 (-5.96%)	1.41	1.52	118.54K
2025-11-11	1.51	1.52	↑$0.01 (0.67%)	1.46	1.55	121.04K
2025-11-10	1.45	1.52	↑$0.07 (4.83%)	1.44	1.53	82.99K
2025-11-07	1.51	1.45	↓$0.06 (-3.97%)	1.40	1.51	86.88K
2025-11-06	1.68	1.50	↓$0.18 (-10.71%)	1.50	1.74	129.90K
2025-11-05	1.75	1.69	↓$0.06 (-3.43%)	1.68	1.83	72.34K
2025-11-04	1.79	1.75	↓$0.04 (-2.23%)	1.74	1.80	170.53K
2025-11-03	1.80	1.79	↓$0.01 (-0.56%)	1.73	1.80	32.25K
2025-10-31	1.77	1.77	↑$0.00 (0.00%)	1.72	1.79	56.05K