FAT Brands Inc.FATBBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.95 | $0.98 | $0.64 | $0.77 | 3.08M |
| 1/30/2026 | $1.74 | $2.30 | $1.30 | $1.55 | 56.63M |
| 1/29/2026 | $0.62 | $0.63 | $0.32 | $0.32 | 13.80M |
| 1/28/2026 | $1.01 | $1.04 | $0.60 | $0.62 | 52,706 |
| 1/27/2026 | $1.08 | $1.26 | $1.00 | $1.01 | 37,000 |
| 1/26/2026 | $1.32 | $1.36 | $1.22 | $1.26 | 29,802 |
| 1/23/2026 | $1.19 | $1.31 | $1.17 | $1.24 | 29,285 |
| 1/22/2026 | $1.14 | $1.17 | $1.13 | $1.14 | 10,481 |
| 1/21/2026 | $1.02 | $1.12 | $1.00 | $1.12 | 25,514 |
| 1/20/2026 | $1.08 | $1.08 | $1.03 | $1.03 | 18,600 |
| 1/16/2026 | $1.11 | $1.11 | $1.08 | $1.08 | 3,611 |
| 1/15/2026 | $1.14 | $1.15 | $1.12 | $1.13 | 12,415 |
| 1/14/2026 | $1.15 | $1.18 | $1.03 | $1.16 | 6,000 |
| 1/13/2026 | $1.20 | $1.22 | $1.14 | $1.15 | 14,541 |
| 1/12/2026 | $1.20 | $1.23 | $1.20 | $1.21 | 5,600 |
| 1/9/2026 | $1.33 | $1.33 | $1.22 | $1.23 | 4,623 |
| 1/8/2026 | $1.32 | $1.33 | $1.21 | $1.33 | 4,104 |
| 1/7/2026 | $1.30 | $1.34 | $1.24 | $1.34 | 8,934 |
| 1/6/2026 | $1.33 | $1.33 | $1.29 | $1.29 | 5,000 |
| 1/5/2026 | $1.38 | $1.38 | $1.29 | $1.37 | 7,102 |
| 1/2/2026 | $1.28 | $1.33 | $1.27 | $1.27 | 5,300 |
| 12/31/2025 | $1.26 | $1.30 | $1.26 | $1.26 | 7,577 |
| 12/30/2025 | $1.21 | $1.29 | $1.21 | $1.26 | 5,350 |
| 12/29/2025 | $1.20 | $1.27 | $1.20 | $1.25 | 14,200 |
| 12/26/2025 | $1.18 | $1.24 | $1.18 | $1.21 | 5,018 |
| 12/24/2025 | $1.20 | $1.29 | $1.14 | $1.19 | 17,337 |
| 12/23/2025 | $1.25 | $1.30 | $1.23 | $1.25 | 6,922 |
| 12/22/2025 | $1.39 | $1.62 | $1.20 | $1.22 | 79,719 |
| 12/19/2025 | $1.65 | $1.75 | $1.17 | $1.20 | 145,152 |
| 12/18/2025 | $1.50 | $1.92 | $1.50 | $1.52 | 40,600 |
| 12/17/2025 | $1.50 | $1.52 | $1.29 | $1.51 | 14,800 |
| 12/16/2025 | $1.43 | $1.75 | $1.24 | $1.62 | 90,800 |
| 12/15/2025 | $1.68 | $1.68 | $1.20 | $1.45 | 13,300 |
| 12/12/2025 | $1.62 | $1.62 | $1.60 | $1.60 | 1,627 |
| 12/11/2025 | $1.74 | $1.74 | $1.67 | $1.67 | 2,725 |
| 12/10/2025 | $1.69 | $1.78 | $1.66 | $1.74 | 6,237 |
| 12/9/2025 | $1.68 | $1.83 | $1.68 | $1.74 | 10,250 |
| 12/8/2025 | $1.93 | $2.01 | $1.79 | $1.80 | 10,806 |
| 12/5/2025 | $2.13 | $2.13 | $1.91 | $1.91 | 6,700 |
| 12/4/2025 | $2.04 | $2.04 | $2.00 | $2.00 | 9,146 |
| 12/3/2025 | $2.02 | $2.15 | $2.00 | $2.05 | 6,900 |
| 12/2/2025 | $1.87 | $2.10 | $1.87 | $1.92 | 7,842 |
| 12/1/2025 | $1.83 | $1.98 | $1.83 | $1.86 | 3,639 |
| 11/28/2025 | $1.80 | $1.85 | $1.80 | $1.83 | 4,303 |
| 11/26/2025 | $1.85 | $1.85 | $1.80 | $1.80 | 3,832 |
| 11/25/2025 | $1.83 | $1.91 | $1.82 | $1.82 | 4,003 |
| 11/24/2025 | $1.63 | $2.20 | $1.63 | $1.81 | 17,700 |
| 11/21/2025 | $1.94 | $2.51 | $1.50 | $1.78 | 52,600 |
| 11/20/2025 | $2.40 | $2.40 | $2.05 | $2.05 | 10,300 |
| 11/19/2025 | $2.43 | $2.43 | $2.30 | $2.40 | 2,312 |
| 11/18/2025 | $2.36 | $2.36 | $2.34 | $2.36 | 1,100 |
| 11/17/2025 | $2.34 | $2.44 | $2.21 | $2.23 | 2,700 |
| 11/14/2025 | $2.23 | $2.29 | $2.23 | $2.23 | 7,100 |
| 11/13/2025 | $2.27 | $2.37 | $2.20 | $2.20 | 3,600 |
| 11/12/2025 | $2.32 | $2.39 | $2.22 | $2.22 | 1,218 |
| 11/11/2025 | $2.21 | $2.21 | $2.21 | $2.21 | - |
| 11/10/2025 | $2.21 | $2.21 | $2.21 | $2.21 | - |
| 11/7/2025 | $2.21 | $2.21 | $2.21 | $2.21 | 1,500 |
| 11/6/2025 | $2.35 | $2.35 | $2.20 | $2.22 | 3,631 |
| 11/5/2025 | $2.31 | $2.31 | $2.31 | $2.31 | 639 |