FAT Brands Inc.FATNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.24 | $0.24 | $0.15 | $0.21 | 7.40M |
| 1/30/2026 | $0.39 | $0.47 | $0.26 | $0.29 | 187.64M |
| 1/29/2026 | $0.26 | $0.26 | $0.22 | $0.22 | 16.65M |
| 1/28/2026 | $0.24 | $0.29 | $0.22 | $0.25 | 3.00M |
| 1/27/2026 | $0.28 | $0.30 | $0.18 | $0.26 | 3.19M |
| 1/26/2026 | $0.41 | $0.41 | $0.39 | $0.39 | 88,000 |
| 1/23/2026 | $0.40 | $0.41 | $0.39 | $0.39 | 110,109 |
| 1/22/2026 | $0.40 | $0.40 | $0.38 | $0.38 | 104,800 |
| 1/21/2026 | $0.38 | $0.39 | $0.36 | $0.36 | 57,326 |
| 1/20/2026 | $0.39 | $0.40 | $0.38 | $0.38 | 71,202 |
| 1/16/2026 | $0.41 | $0.43 | $0.36 | $0.39 | 247,345 |
| 1/15/2026 | $0.43 | $0.44 | $0.41 | $0.41 | 182,000 |
| 1/14/2026 | $0.39 | $0.45 | $0.39 | $0.44 | 275,400 |
| 1/13/2026 | $0.40 | $0.42 | $0.38 | $0.39 | 298,218 |
| 1/12/2026 | $0.38 | $0.54 | $0.38 | $0.39 | 3.80M |
| 1/9/2026 | $0.39 | $0.40 | $0.36 | $0.37 | 133,606 |
| 1/8/2026 | $0.41 | $0.41 | $0.36 | $0.37 | 134,700 |
| 1/7/2026 | $0.38 | $0.41 | $0.35 | $0.40 | 347,129 |
| 1/6/2026 | $0.37 | $0.38 | $0.35 | $0.35 | 117,142 |
| 1/5/2026 | $0.36 | $0.38 | $0.35 | $0.35 | 112,970 |
| 1/2/2026 | $0.36 | $0.37 | $0.33 | $0.34 | 128,384 |
| 12/31/2025 | $0.35 | $0.35 | $0.31 | $0.31 | 184,723 |
| 12/30/2025 | $0.35 | $0.35 | $0.31 | $0.32 | 248,599 |
| 12/29/2025 | $0.36 | $0.38 | $0.34 | $0.34 | 289,846 |
| 12/26/2025 | $0.41 | $0.42 | $0.36 | $0.37 | 128,477 |
| 12/24/2025 | $0.40 | $0.41 | $0.39 | $0.39 | 57,900 |
| 12/23/2025 | $0.42 | $0.43 | $0.40 | $0.40 | 171,000 |
| 12/22/2025 | $0.44 | $0.44 | $0.41 | $0.42 | 176,579 |
| 12/19/2025 | $0.45 | $0.45 | $0.42 | $0.42 | 105,400 |
| 12/18/2025 | $0.45 | $0.45 | $0.43 | $0.44 | 84,500 |
| 12/17/2025 | $0.45 | $0.46 | $0.43 | $0.43 | 95,300 |
| 12/16/2025 | $0.42 | $0.43 | $0.42 | $0.42 | 127,198 |
| 12/15/2025 | $0.46 | $0.50 | $0.42 | $0.43 | 232,442 |
| 12/12/2025 | $0.47 | $0.48 | $0.44 | $0.45 | 239,141 |
| 12/11/2025 | $0.48 | $0.49 | $0.46 | $0.48 | 227,600 |
| 12/10/2025 | $0.49 | $0.50 | $0.47 | $0.48 | 237,400 |
| 12/9/2025 | $0.47 | $0.50 | $0.47 | $0.48 | 332,564 |
| 12/8/2025 | $0.52 | $0.56 | $0.47 | $0.49 | 713,515 |
| 12/5/2025 | $0.50 | $0.65 | $0.49 | $0.54 | 3.74M |
| 12/4/2025 | $0.52 | $0.55 | $0.50 | $0.50 | 278,133 |
| 12/3/2025 | $0.62 | $0.64 | $0.49 | $0.53 | 612,204 |
| 12/2/2025 | $0.58 | $0.65 | $0.57 | $0.62 | 408,600 |
| 12/1/2025 | $0.55 | $0.60 | $0.54 | $0.58 | 316,900 |
| 11/28/2025 | $0.54 | $0.58 | $0.53 | $0.55 | 189,401 |
| 11/26/2025 | $0.55 | $0.58 | $0.50 | $0.53 | 352,531 |
| 11/25/2025 | $0.48 | $0.56 | $0.45 | $0.56 | 1.09M |
| 11/24/2025 | $0.45 | $0.50 | $0.37 | $0.50 | 1.73M |
| 11/21/2025 | $0.80 | $0.80 | $0.36 | $0.45 | 3.09M |
| 11/20/2025 | $1.08 | $1.09 | $0.71 | $0.75 | 400,838 |
| 11/19/2025 | $1.07 | $1.11 | $1.02 | $1.03 | 229,621 |
| 11/18/2025 | $1.25 | $1.27 | $1.07 | $1.08 | 159,829 |
| 11/17/2025 | $1.36 | $1.40 | $1.25 | $1.28 | 73,596 |
| 11/14/2025 | $1.31 | $1.40 | $1.31 | $1.36 | 52,728 |
| 11/13/2025 | $1.43 | $1.45 | $1.32 | $1.35 | 174,903 |
| 11/12/2025 | $1.51 | $1.52 | $1.41 | $1.42 | 118,543 |
| 11/11/2025 | $1.51 | $1.55 | $1.46 | $1.52 | 121,066 |
| 11/10/2025 | $1.45 | $1.53 | $1.44 | $1.52 | 83,000 |
| 11/7/2025 | $1.51 | $1.51 | $1.40 | $1.45 | 86,900 |
| 11/6/2025 | $1.68 | $1.74 | $1.50 | $1.50 | 129,902 |
| 11/5/2025 | $1.75 | $1.83 | $1.68 | $1.69 | 72,342 |