FAT Brands Inc. - FAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0.22	0.24	0.24	0.24	0.22	114,572
February 13, 2026	0.18	0.24	0.24	0.26	0.14	159,604
February 12, 2026	0.2	0.24	0.24	0.24	0.2	60,667
February 11, 2026	0.21	0.21	0.21	0.24	0.19	101,726
February 10, 2026	0.19	0.21	0.21	0.25	0.19	241,967
February 09, 2026	0.22	0.2	0.2	0.23	0.16	299,559
February 06, 2026	0.2	0.22	0.22	0.24	0.2	482,380
February 05, 2026	0.15	0.2	0.2	0.21	0.15	827,361
February 04, 2026	0.06	0.16	0.16	0.2	0.06	1.43M
February 03, 2026	0.15	0.16	0.16	0.24	0.14	8.9M
February 02, 2026	0.24	0.21	0.21	0.24	0.15	7.67M
January 30, 2026	0.39	0.29	0.29	0.47	0.26	187.64M
January 29, 2026	0.26	0.22	0.22	0.26	0.22	16.65M
January 28, 2026	0.24	0.25	0.25	0.29	0.22	2.98M
January 27, 2026	0.28	0.26	0.26	0.3	0.18	3.19M
January 26, 2026	0.41	0.39	0.39	0.41	0.39	88,000
January 23, 2026	0.4	0.39	0.39	0.41	0.39	110,109
January 22, 2026	0.4	0.38	0.38	0.4	0.38	104,800
January 21, 2026	0.38	0.36	0.36	0.39	0.36	57,326
January 20, 2026	0.39	0.38	0.38	0.4	0.38	71,202
January 16, 2026	0.41	0.39	0.39	0.43	0.37	247,345
January 15, 2026	0.43	0.42	0.42	0.44	0.41	181,961
January 14, 2026	0.39	0.44	0.44	0.45	0.39	275,400
January 13, 2026	0.4	0.39	0.39	0.42	0.38	290,261
January 12, 2026	0.38	0.39	0.39	0.54	0.38	3.8M
January 09, 2026	0.39	0.37	0.37	0.4	0.37	133,606
January 08, 2026	0.4	0.37	0.37	0.41	0.37	128,420
January 07, 2026	0.38	0.4	0.4	0.41	0.35	347,129
January 06, 2026	0.37	0.35	0.35	0.38	0.35	115,632
January 05, 2026	0.36	0.35	0.35	0.38	0.35	112,970
January 02, 2026	0.36	0.34	0.34	0.37	0.33	128,384
December 31, 2025	0.35	0.31	0.31	0.35	0.31	184,723
December 30, 2025	0.35	0.32	0.32	0.35	0.31	248,204
December 29, 2025	0.36	0.34	0.34	0.38	0.34	289,846
December 26, 2025	0.41	0.37	0.37	0.42	0.36	128,477
December 24, 2025	0.4	0.39	0.39	0.41	0.39	57,813
December 23, 2025	0.42	0.4	0.4	0.43	0.4	168,513
December 22, 2025	0.44	0.42	0.42	0.44	0.41	176,579
December 19, 2025	0.45	0.42	0.42	0.45	0.42	105,385
December 18, 2025	0.45	0.44	0.44	0.45	0.43	84,500
December 17, 2025	0.45	0.43	0.43	0.46	0.43	95,300
December 16, 2025	0.42	0.42	0.42	0.43	0.42	126,672
December 15, 2025	0.46	0.43	0.43	0.5	0.42	232,442
December 12, 2025	0.47	0.45	0.45	0.48	0.44	221,933
December 11, 2025	0.48	0.48	0.48	0.49	0.46	227,600
December 10, 2025	0.49	0.48	0.48	0.5	0.47	237,400
December 09, 2025	0.47	0.48	0.48	0.5	0.47	332,564
December 08, 2025	0.52	0.49	0.49	0.56	0.47	713,515
December 05, 2025	0.5	0.54	0.54	0.65	0.5	3.74M
December 04, 2025	0.52	0.5	0.5	0.55	0.5	267,308
December 03, 2025	0.62	0.53	0.53	0.64	0.49	612,204
December 02, 2025	0.58	0.62	0.62	0.65	0.57	408,600
December 01, 2025	0.55	0.59	0.59	0.6	0.54	316,900
November 28, 2025	0.54	0.55	0.55	0.58	0.53	189,401
November 26, 2025	0.55	0.53	0.53	0.58	0.5	352,531
November 25, 2025	0.48	0.56	0.56	0.56	0.45	1.09M
November 24, 2025	0.45	0.5	0.5	0.5	0.37	1.73M
November 21, 2025	0.8	0.45	0.45	0.8	0.36	3.09M
November 20, 2025	1.08	0.75	0.75	1.09	0.71	400,838
November 19, 2025	1.07	1.03	1.03	1.11	1.02	229,621

FAT Brands Inc. (FAT) NASDAQ