Dark

FATBB
FAT Brands Inc. Class B Common Stock
stock NASDAQ

Inactive

Feb 3, 2026

0.8871USD+15.870%(+0.1215)11,339,461

Pre-market

0.00USD-100.000%(-0.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	0.640000	1.450000	0.600000	0.8871	+15.870%	11,339,461	0.000%
2026-02-02	0.950000	0.979000	0.635200	0.7656	-50.606%	3,081,397	+15.870%
2026-01-30	1.740000	2.300000	1.300000	1.5500	+384.375%	56,630,284	-42.768%
2026-01-29	0.620000	0.630000	0.320000	0.3200	-48.102%	13,800,037	+177.219%
2026-01-28	1.010000	1.040000	0.604125	0.6166	-38.950%	52,706	+43.870%
2026-01-27	1.080000	1.257100	1.000000	1.0100	-19.841%	36,989	-12.168%
2026-01-26	1.320000	1.358100	1.220000	1.2600	+1.736%	29,801	-29.595%
2026-01-23	1.190000	1.309000	1.167400	1.2385	+8.545%	29,285	-28.373%
2026-01-22	1.140000	1.170000	1.130000	1.1410	+1.875%	10,481	-22.252%
2026-01-21	1.020000	1.120000	1.000000	1.1200	+8.213%	25,514	-20.795%
2026-01-20	1.080000	1.080000	1.035000	1.0350	-4.167%	18,560	-14.290%
2026-01-16	1.110000	1.110000	1.080000	1.0800	-4.795%	3,611	-17.861%
2026-01-15	1.140000	1.150000	1.120000	1.1344	-2.207%	12,415	-21.800%
2026-01-14	1.150000	1.180000	1.030000	1.1600	+0.870%	5,962	-23.526%
2026-01-13	1.200000	1.220200	1.137600	1.1500	-4.959%	14,541	-22.861%
2026-01-12	1.200100	1.230000	1.200000	1.2100	-1.626%	5,582	-26.686%
2026-01-09	1.330000	1.330000	1.220000	1.2300	-7.519%	4,599	-27.878%
2026-01-08	1.320000	1.330000	1.210000	1.3300	-0.598%	4,104	-33.301%
2026-01-07	1.300000	1.338000	1.240000	1.3380	+3.721%	8,934	-33.700%
2026-01-06	1.330000	1.330000	1.290000	1.2900	-5.771%	4,950	-31.233%
2026-01-05	1.380000	1.380000	1.288200	1.3690	+7.795%	7,102	-35.201%
2026-01-02	1.280200	1.330000	1.270000	1.2700	+0.794%	5,284	-30.150%
2025-12-31	1.260000	1.300000	1.260000	1.2600	0.000%	7,577	-29.595%
2025-12-30	1.210000	1.292500	1.210000	1.2600	+0.800%	5,350	-29.595%
2025-12-29	1.200000	1.268800	1.200000	1.2500	+3.306%	14,194	-29.032%
2025-12-26	1.180000	1.235000	1.180000	1.2100	+1.681%	5,018	-26.686%
2025-12-24	1.200000	1.290000	1.142000	1.1900	-4.800%	17,337	-25.454%
2025-12-23	1.250000	1.300000	1.230000	1.2500	+2.459%	6,922	-29.032%
2025-12-22	1.390000	1.620000	1.200000	1.2200	+1.667%	79,719	-27.287%
2025-12-19	1.650000	1.750000	1.170000	1.2000	-21.053%	145,152	-26.075%
2025-12-18	1.504100	1.920000	1.504100	1.5200	+0.662%	40,568	-41.638%
2025-12-17	1.500000	1.520000	1.290000	1.5100	-6.790%	14,780	-41.252%
2025-12-16	1.430000	1.750000	1.244100	1.6200	+11.724%	90,799	-45.241%
2025-12-15	1.680000	1.680000	1.200000	1.4500	-9.375%	13,280	-38.821%
2025-12-12	1.618200	1.618200	1.600000	1.6000	-3.904%	1,627	-44.556%
2025-12-11	1.740000	1.740000	1.665000	1.6650	-4.310%	2,725	-46.721%
2025-12-10	1.690000	1.780000	1.660000	1.7400	0.000%	6,237	-49.017%
2025-12-09	1.680000	1.830000	1.680000	1.7400	-3.333%	10,250	-49.017%
2025-12-08	1.930000	2.013700	1.785000	1.8000	-5.512%	10,806	-50.717%
2025-12-05	2.135000	2.135000	1.905000	1.9050	-4.750%	6,693	-53.433%
2025-12-04	2.040000	2.040000	2.000000	2.0000	-2.200%	9,146	-55.645%
2025-12-03	2.020000	2.150000	2.000000	2.0450	+6.361%	6,864	-56.621%
2025-12-02	1.870000	2.102100	1.870000	1.9227	+3.371%	7,842	-53.862%
2025-12-01	1.830000	1.980000	1.830000	1.8600	+1.639%	3,639	-52.306%
2025-11-28	1.800000	1.850000	1.800000	1.8300	+1.667%	4,303	-51.525%
2025-11-26	1.850000	1.850000	1.800000	1.8000	-1.099%	3,832	-50.717%
2025-11-25	1.831000	1.910000	1.820000	1.8200	+0.552%	4,003	-51.258%
2025-11-24	1.630000	2.200000	1.630000	1.8100	+1.685%	17,686	-50.989%
2025-11-21	1.940000	2.510400	1.500100	1.7800	-13.171%	52,552	-50.163%
2025-11-20	2.400000	2.400000	2.050000	2.0500	-14.405%	10,250	-56.727%
2025-11-19	2.428400	2.428400	2.300000	2.3950	+1.699%	2,312	-62.960%
2025-11-18	2.355000	2.355000	2.336600	2.3550	+5.605%	1,069	-62.331%
2025-11-17	2.340000	2.437500	2.210100	2.2300	0.000%	2,677	-60.220%
2025-11-14	2.230000	2.291800	2.230000	2.2300	+1.359%	7,062	-60.220%
2025-11-13	2.274600	2.373900	2.200100	2.2001	-0.901%	3,578	-59.679%
2025-11-12	2.315000	2.388000	2.220100	2.2201	+0.457%	1,218	-60.042%
2025-11-07	2.210000	2.210000	2.210000	2.2100	-0.450%	1,496	-59.860%
2025-11-06	2.350000	2.350000	2.200000	2.2200	-3.896%	3,631	-60.041%
2025-11-05	2.310000	2.310000	2.310000	2.3100	-0.431%	639	-61.597%
2025-11-04	2.354200	2.354200	2.320000	2.3200	+0.433%	899	-61.763%
2025-11-03	2.310000	2.310000	2.310000	2.3100	-4.938%	1,891	-61.597%
2025-10-31	2.430000	2.430000	2.430000	2.4300	0.000%	1,620	-63.494%
2025-10-30	2.250000	2.430000	2.214200	2.4300	+1.461%	1,402	-63.494%
2025-10-29	2.395000	2.395000	2.395000	2.3950	-1.440%	613	-62.960%
2025-10-28	2.540200	2.580000	2.410100	2.4300	-5.814%	4,250	-63.494%
2025-10-27	2.545000	2.580000	2.524700	2.5800	+0.781%	783	-65.616%
2025-10-24	2.510000	2.570000	2.510000	2.5600	+1.587%	1,762	-65.348%
2025-10-23	2.559600	2.559600	2.510100	2.5200	-0.435%	2,951	-64.798%
2025-10-22	2.510100	2.545000	2.510000	2.5310	-1.133%	1,559	-64.951%
2025-10-21	2.570000	2.570000	2.560000	2.5600	+0.915%	500	-65.348%
2025-10-20	2.510100	2.578500	2.510100	2.5368	-0.906%	1,542	-65.031%
2025-10-17	2.550000	2.561800	2.540000	2.5600	-0.389%	4,530	-65.348%
2025-10-16	2.559500	2.570000	2.559500	2.5700	0.000%	1,113	-65.482%
2025-10-15	2.510000	2.570000	2.510000	2.5700	-0.388%	1,055	-65.482%
2025-10-14	2.482800	2.580000	2.482800	2.5800	-0.386%	484	-65.616%
2025-10-13	2.580000	2.590000	2.480000	2.5900	+1.768%	1,577	-65.749%
2025-10-10	2.555808	2.555808	2.545000	2.5450	-1.165%	1,061	-65.143%
2025-10-08	2.540000	2.710000	2.440100	2.5750	+1.779%	2,608	-65.550%
2025-10-07	2.560000	2.709900	2.433500	2.5300	-4.167%	1,504	-64.937%
2025-10-06	2.650000	2.708000	2.640000	2.6400	+1.344%	1,287	-66.398%
2025-10-03	2.500000	2.701400	2.490100	2.6050	+3.373%	4,847	-65.946%
2025-10-02	2.520000	2.520000	2.520000	2.5200	-4.906%	290	-64.798%
2025-10-01	2.510000	2.676300	2.510000	2.6500	-1.116%	850	-66.525%
2025-09-30	2.460000	2.679900	2.460000	2.6799	-0.004%	1,763	-66.898%
2025-09-29	2.600000	2.730000	2.408600	2.6800	+5.533%	3,592	-66.899%
2025-09-26	2.500000	2.540000	2.489200	2.5395	+1.059%	5,676	-65.068%
2025-09-25	2.464500	2.550100	2.464500	2.5129	-1.067%	2,411	-64.698%
2025-09-24	2.540000	2.540000	2.500000	2.5400	0.000%	3,470	-65.075%
2025-09-23	2.620000	2.670000	2.330000	2.5400	-5.132%	30,049	-65.075%
2025-09-22	2.510000	2.699900	2.510000	2.6774	+7.960%	2,821	-66.867%
2025-09-19	2.580000	2.642400	2.480000	2.4800	-3.876%	2,431	-64.230%
2025-09-18	2.580000	2.580000	2.580000	2.5800	+2.789%	415	-65.616%
2025-09-17	2.600000	2.600000	2.510000	2.5100	-3.436%	1,646	-64.657%
2025-09-16	2.600000	2.610000	2.599300	2.5993	+1.535%	1,491	-65.872%
2025-09-12	2.560000	2.560000	2.560000	2.5600	-3.940%	543	-65.348%
2025-09-11	2.706200	2.744800	2.601000	2.6650	+3.899%	1,561	-66.713%
2025-09-10	2.540000	2.640000	2.535000	2.5650	+4.268%	1,597	-65.415%
2025-09-09	2.550000	2.640000	2.460000	2.4600	-3.150%	648	-63.939%
2025-09-08	2.538200	2.540000	2.538200	2.5400	-2.308%	996	-65.075%
2025-09-05	2.600000	2.600000	2.600000	2.6000	0.000%	201	-65.881%
2025-09-04	2.538500	2.610000	2.482800	2.6000	+6.710%	1,402	-65.881%
2025-09-03	2.436500	2.436500	2.436500	2.4365	-5.195%	621	-63.591%
2025-09-02	2.800000	2.800000	2.570000	2.5700	-11.073%	1,269	-65.482%
2025-08-29	2.790000	2.890000	2.790000	2.8900	+12.886%	3,851	-69.304%
2025-08-28	2.560100	2.560100	2.560100	2.5601	-3.422%	350	-65.349%
2025-08-27	2.650800	2.650800	2.650800	2.6508	+2.347%	1,362	-66.535%
2025-08-26	2.640000	2.640000	2.433200	2.5900	+1.172%	786	-65.749%
2025-08-25	2.430000	2.560200	2.430000	2.5600	-1.538%	4,328	-65.348%
2025-08-22	2.586600	2.600900	2.586600	2.6000	-0.383%	824	-65.881%
2025-08-21	2.610000	2.610000	2.610000	2.6100	+0.385%	478	-66.011%
2025-08-20	2.620600	2.620600	2.449300	2.6000	+2.767%	902	-65.881%
2025-08-19	2.750000	2.750000	2.530000	2.5300	0.000%	3,410	-64.937%
2025-08-18	2.420000	2.990000	2.420000	2.5300	+1.200%	4,264	-64.937%
2025-08-15	2.602200	2.680000	2.500000	2.5000	0.000%	3,271	-64.516%
2025-08-14	2.480000	2.500000	2.480000	2.5000	+1.626%	12,013	-64.516%
2025-08-13	2.550000	2.650000	2.460000	2.4600	-3.529%	5,427	-63.939%
2025-08-12	2.620000	2.630500	2.550000	2.5500	-5.730%	1,248	-65.212%
2025-08-11	2.600000	2.850000	2.600000	2.7050	-1.097%	2,684	-67.205%
2025-08-08	2.870000	2.870000	2.668400	2.7350	-5.363%	4,906	-67.565%
2025-08-07	2.790000	2.890000	2.790000	2.8900	+4.710%	780	-69.304%
2025-08-06	2.740000	2.970000	2.451700	2.7600	+9.524%	2,941	-67.859%
2025-08-05	2.520000	2.520000	2.520000	2.5200	-2.326%	547	-64.798%
2025-08-04	2.540000	2.645200	2.510000	2.5800	-3.731%	2,724	-65.616%
2025-08-01	2.770000	2.770000	2.595000	2.6800	+1.708%	1,361	-66.899%
2025-07-31	2.623100	2.635000	2.600100	2.6350	-1.148%	1,221	-66.334%
2025-07-30	2.700000	2.867600	2.500100	2.6656	+6.628%	4,245	-66.720%
2025-07-29	2.770000	2.770000	2.410100	2.4999	-10.542%	3,953	-64.515%
2025-07-28	2.690000	2.800000	2.690000	2.7945	+3.500%	1,631	-68.256%
2025-07-25	2.512400	2.700000	2.512400	2.7000	-1.081%	1,366	-67.144%
2025-07-24	2.653300	2.729500	2.653300	2.7295	+4.179%	4,019	-67.500%
2025-07-23	2.710000	2.757900	2.605000	2.6200	0.000%	1,518	-66.141%
2025-07-22	2.617000	2.620000	2.617000	2.6200	+1.946%	699	-66.141%
2025-07-21	2.610000	2.687200	2.410100	2.5700	-4.991%	3,538	-65.482%
2025-07-18	2.705000	2.759300	2.705000	2.7050	+0.185%	1,057	-67.205%
2025-07-17	2.695000	2.700000	2.695000	2.7000	+0.746%	2,548	-67.144%
2025-07-16	2.710000	2.710000	2.670000	2.6800	+2.290%	2,502	-66.899%
2025-07-15	2.620000	2.620000	2.620000	2.6200	-2.056%	1	-66.141%
2025-07-14	2.670000	2.750000	2.670000	2.6750	+0.943%	1,605	-66.837%
2025-07-11	2.737800	2.767900	2.650000	2.6500	-1.119%	9,274	-66.525%
2025-07-10	2.680000	2.680000	2.680000	2.6800	+0.187%	988	-66.899%
2025-07-09	2.700000	2.700000	2.675000	2.6750	+2.490%	1,599	-66.837%
2025-07-08	2.700000	2.750000	2.610000	2.6100	+4.317%	5,401	-66.011%
2025-07-07	2.502000	2.502000	2.502000	2.5020	-7.563%	781	-64.544%
2025-07-03	2.415000	2.706700	2.415000	2.7067	-1.571%	1,635	-67.226%
2025-07-02	2.500000	2.749900	2.500000	2.7499	+4.958%	816	-67.741%
2025-07-01	2.659900	2.749900	2.535000	2.6200	+4.800%	8,406	-66.141%
2025-06-30	2.460000	2.611200	2.460000	2.5000	-1.961%	4,231	-64.516%
2025-06-27	2.500000	2.650000	2.500000	2.5500	+3.239%	4,686	-65.212%
2025-06-25	2.450000	2.569600	2.450000	2.4700	+6.885%	2,012	-64.085%
2025-06-24	2.205000	2.310900	2.205000	2.3109	+0.039%	2,913	-61.612%
2025-06-23	2.290000	2.350000	2.250000	2.3100	+5.000%	7,122	-61.597%
2025-06-20	2.370000	2.370000	2.200000	2.2000	-5.172%	6,223	-59.677%
2025-06-18	2.450000	2.519900	2.310000	2.3200	-5.306%	3,446	-61.763%
2025-06-17	2.540000	2.540000	2.450000	2.4500	-9.259%	1,521	-63.792%
2025-06-16	2.600000	2.700000	2.560000	2.7000	+5.882%	2,013	-67.144%
2025-06-13	2.480000	2.700000	2.480000	2.5500	+2.823%	1,628	-65.212%
2025-06-12	2.460000	2.710700	2.460000	2.4800	+0.899%	3,971	-64.230%
2025-06-11	2.550000	2.550000	2.443500	2.4579	-10.622%	4,382	-63.908%
2025-06-10	2.560000	2.799900	2.560000	2.7500	+9.127%	4,432	-67.742%
2025-06-09	2.572000	2.793500	2.520000	2.5200	0.000%	17,288	-64.798%
2025-06-06	2.520000	2.530000	2.500000	2.5200	+8.150%	4,605	-64.798%
2025-06-05	2.490000	2.561900	2.330000	2.3301	+0.870%	5,436	-61.929%
2025-06-04	2.520000	2.520000	2.310000	2.3100	-9.766%	1,843	-61.597%
2025-06-03	2.560000	2.560000	2.560000	2.5600	0.000%	1,029	-65.348%
2025-06-02	2.600000	2.600000	2.500000	2.5600	-1.916%	3,230	-65.348%
2025-05-30	2.610000	2.610000	2.610000	2.6100	-1.416%	380	-66.011%
2025-05-29	2.685000	2.685000	2.647500	2.6475	+2.632%	412	-66.493%
2025-05-28	2.560000	2.682900	2.560000	2.5796	+0.766%	919	-65.611%
2025-05-27	2.560000	2.650000	2.560000	2.5600	-2.290%	2,461	-65.348%
2025-05-23	2.700000	2.700000	2.620000	2.6200	-0.072%	3,084	-66.141%
2025-05-22	2.621900	2.621900	2.621900	2.6219	+2.015%	415	-66.166%
2025-05-21	2.679600	2.700000	2.550000	2.5701	-5.857%	6,768	-65.484%
2025-05-20	2.760300	2.830000	2.730000	2.7300	-1.062%	1,755	-67.505%
2025-05-19	2.950000	2.990000	2.759300	2.7593	+0.338%	1,520	-67.851%
2025-05-16	2.990000	2.990000	2.750000	2.7500	-3.475%	1,058	-67.742%
2025-05-15	2.849000	2.849000	2.849000	2.8490	+1.388%	566	-68.863%
2025-05-14	2.990000	2.990000	2.810000	2.8100	-3.770%	7,791	-68.431%
2025-05-13	3.030000	3.030000	2.920000	2.9201	+0.003%	4,646	-69.621%
2025-05-12	2.950000	2.950000	2.822400	2.9200	-1.684%	9,176	-69.620%
2025-05-09	2.970000	2.970000	2.970000	2.9700	-1.000%	1,682	-70.131%
2025-05-08	3.000000	3.000000	3.000000	3.0000	+1.444%	950	-70.430%
2025-05-07	2.957300	2.957300	2.957300	2.9573	+5.430%	821	-70.003%
2025-05-05	2.850000	2.850000	2.760000	2.8050	-1.748%	858	-68.374%
2025-05-02	2.924000	2.924000	2.850000	2.8549	-1.555%	3,436	-68.927%
2025-05-01	3.037400	3.037400	2.900000	2.9000	+7.407%	1,069	-69.410%
2025-04-30	2.700000	3.160000	2.700000	2.7000	-1.099%	7,706	-67.144%
2025-04-29	2.600200	2.730000	2.600200	2.7300	+3.409%	1,238	-67.505%
2025-04-28	2.620000	2.720000	2.620000	2.6400	-2.941%	793	-66.398%
2025-04-24	2.645000	2.720000	2.560000	2.7200	+6.043%	1,030	-67.386%
2025-04-23	2.580000	2.728000	2.565000	2.5650	+5.547%	2,092	-65.415%
2025-04-21	2.485000	2.485000	2.430200	2.4302	+1.882%	3,134	-63.497%
2025-04-17	2.410000	2.410000	2.378600	2.3853	+1.502%	1,922	-62.810%
2025-04-16	2.570000	2.675100	2.290000	2.3500	-4.472%	7,117	-62.251%
2025-04-15	2.470000	2.589000	2.440000	2.4600	-3.150%	2,982	-63.939%
2025-04-14	2.444800	2.610000	2.420000	2.5400	+1.600%	10,595	-65.075%
2025-04-11	2.540000	2.647900	2.330000	2.5000	+3.528%	6,039	-64.516%
2025-04-10	2.550000	2.565000	2.410000	2.4148	-4.175%	2,468	-63.264%
2025-04-09	2.400000	2.740000	2.150000	2.5200	+9.091%	29,847	-64.798%
2025-04-08	2.220000	2.860000	2.220000	2.3100	+5.479%	21,986	-61.597%
2025-04-07	2.350000	2.350000	2.096200	2.1900	-12.400%	16,170	-59.493%
2025-04-04	2.640000	3.000000	2.500000	2.5000	-7.407%	7,551	-64.516%
2025-04-03	3.090000	3.192800	2.700000	2.7000	-15.625%	6,334	-67.144%
2025-04-02	2.885000	3.420000	2.760000	3.2000	+18.081%	39,714	-72.278%
2025-04-01	2.845000	2.845000	2.710000	2.7100	+0.370%	2,920	-67.266%
2025-03-31	2.850000	2.850000	2.606100	2.7000	-5.263%	6,711	-67.144%
2025-03-28	2.910000	2.990000	2.850000	2.8500	-6.557%	4,239	-68.874%
2025-03-27	2.953600	3.160000	2.900000	3.0500	+2.349%	8,704	-70.915%
2025-03-26	2.960000	3.060000	2.960000	2.9800	-0.501%	3,091	-70.232%
2025-03-25	2.995000	2.995000	2.995000	2.9950	+0.842%	595	-70.381%
2025-03-24	3.274000	3.500000	2.900000	2.9700	-8.896%	14,834	-70.131%
2025-03-21	3.090000	3.450000	2.950000	3.2600	+7.947%	34,069	-72.788%
2025-03-20	2.980000	3.180000	2.800000	3.0200	+1.684%	14,213	-70.626%
2025-03-19	3.020100	3.240000	2.700000	2.9700	-1.656%	31,581	-70.131%
2025-03-18	3.050000	3.195000	3.010000	3.0200	-0.346%	9,301	-70.626%
2025-03-17	3.010000	3.170000	3.000000	3.0305	-0.313%	3,531	-70.728%
2025-03-14	3.050000	3.061100	3.039600	3.0400	-0.977%	4,778	-70.819%
2025-03-13	3.055000	3.080000	3.055000	3.0700	+1.970%	1,069	-71.104%
2025-03-12	3.090000	3.098600	3.010100	3.0107	-1.289%	2,948	-70.535%
2025-03-11	3.070000	3.070000	3.000000	3.0500	+0.517%	5,385	-70.915%
2025-03-10	3.370100	3.370100	3.034300	3.0343	-3.058%	2,944	-70.764%
2025-03-07	3.150000	3.296700	3.130000	3.1300	+3.300%	1,153	-71.658%
2025-03-06	3.030000	3.030000	3.030000	3.0300	+0.334%	1,801	-70.723%
2025-03-05	3.390000	3.390000	3.019900	3.0199	-13.470%	17,332	-70.625%
2025-03-04	3.180000	3.490000	3.180000	3.4900	+7.716%	2,371	-74.582%
2025-03-03	3.080000	3.240000	3.080000	3.2400	+6.931%	2,830	-72.620%
2025-02-28	3.180000	3.310000	3.030000	3.0300	-4.150%	1,413	-70.723%
2025-02-27	3.315000	3.480000	3.120000	3.1612	-8.105%	4,335	-71.938%
2025-02-26	3.350000	3.516500	3.350000	3.4400	+3.303%	705	-74.212%
2025-02-25	3.410000	3.480000	3.330000	3.3300	-2.346%	6,104	-73.360%
2025-02-24	3.500000	3.850000	3.410000	3.4100	-2.571%	37,983	-73.985%
2025-02-21	3.690000	3.750000	3.500000	3.5000	-7.407%	1,897	-74.654%
2025-02-20	3.740000	3.799900	3.550000	3.7800	+1.490%	2,040	-76.532%
2025-02-19	3.760000	3.760000	3.620000	3.7245	-7.750%	1,690	-76.182%
2025-02-18	3.810000	4.037400	3.620000	4.0374	+7.664%	4,348	-78.028%
2025-02-14	3.730000	3.760000	3.500000	3.7500	+0.671%	4,034	-76.344%
2025-02-13	3.800000	3.800000	3.725000	3.7250	-2.742%	5,848	-76.185%
2025-02-12	4.320000	4.320000	3.500000	3.8300	-11.598%	10,445	-76.838%
2025-02-11	4.560000	4.560000	4.300000	4.3325	+0.756%	2,571	-79.525%
2025-02-10	4.190000	4.300000	4.190000	4.3000	+3.365%	1,073	-79.370%
2025-02-07	4.210000	4.310000	4.160000	4.1600	-3.256%	2,307	-78.675%
2025-02-06	4.210000	4.330000	4.190000	4.3000	-4.232%	2,789	-79.370%
2025-02-05	4.105800	4.500000	4.105800	4.4900	+2.045%	1,358	-80.243%
2025-02-04	4.660000	4.660000	4.210000	4.4000	-0.565%	1,933	-79.839%
2025-02-03	4.210000	4.899900	4.210000	4.4250	+2.907%	3,846	-79.953%
2025-01-31	4.560000	4.790000	4.000100	4.3000	-9.853%	10,672	-79.370%
2025-01-30	4.850100	5.182000	4.650000	4.7700	-32.532%	10,425	-81.403%
2025-01-29	6.745100	8.000000	6.010000	7.0700	+3.212%	88,508	-87.453%
2025-01-28	5.390000	7.370200	5.390000	6.8500	+18.574%	26,086	-87.050%
2025-01-27	5.400000	5.777000	5.390000	5.7770	+6.981%	1,624	-84.644%
2025-01-24	5.280000	5.400000	5.280000	5.4000	0.000%	2,922	-83.572%
2025-01-23	5.540000	5.597000	5.400000	5.4000	-4.764%	1,204	-83.572%
2025-01-22	5.375100	6.350000	5.262000	5.6701	+8.519%	19,407	-84.355%
2025-01-21	4.870000	5.470000	4.840000	5.2250	+5.771%	5,258	-83.022%
2025-01-17	4.850000	5.099900	4.650000	4.9399	+5.104%	3,319	-82.042%
2025-01-16	4.800000	4.900000	4.518000	4.7000	0.000%	21,521	-81.126%
2025-01-15	4.700000	4.700000	4.700000	4.7000	+0.213%	1,950	-81.126%
2025-01-14	4.775000	4.805000	4.560000	4.6900	+1.735%	2,265	-81.085%
2025-01-13	5.100000	5.100000	4.550000	4.6100	-10.485%	1,095	-80.757%
2025-01-10	5.070000	5.350000	4.500000	5.1500	+10.278%	120,096	-82.775%
2025-01-08	4.670000	4.670000	4.670000	4.6700	-7.009%	641	-81.004%
2025-01-07	5.050000	5.050000	4.593800	5.0220	+0.641%	2,654	-82.336%
2025-01-06	4.500000	4.990000	4.400000	4.9900	+8.478%	19,275	-82.222%
2025-01-03	4.560000	5.400000	4.405000	4.6000	+2.502%	37,319	-80.715%
2025-01-02	4.400000	4.487700	4.350000	4.4877	+1.993%	2,351	-80.233%
2024-12-31	4.350000	4.450000	4.350000	4.4000	+6.024%	8,677	-79.839%
2024-12-30	4.150000	4.150000	4.150000	4.1500	-5.682%	817	-78.624%
2024-12-27	4.210000	4.487200	4.130000	4.4000	-1.308%	2,967	-79.839%
2024-12-26	4.360000	4.458300	4.132900	4.4583	-1.546%	10,922	-80.102%
2024-12-23	4.400000	4.528300	4.340000	4.5283	-2.826%	1,966	-80.410%
2024-12-20	4.660000	4.660000	4.660000	4.6600	+0.120%	501	-80.964%
2024-12-19	4.654400	4.654400	4.654400	4.6544	+1.183%	865	-80.941%
2024-12-18	4.600000	4.600000	4.580000	4.6000	+2.679%	2,028	-80.715%
2024-12-17	4.500000	4.500000	4.480000	4.4800	+0.901%	930	-80.199%
2024-12-16	4.410000	4.650000	4.301200	4.4400	+0.680%	3,950	-80.020%
2024-12-13	4.220000	4.410000	4.220000	4.4100	-5.161%	1,323	-79.884%
2024-12-12	4.460000	4.650000	4.350000	4.6500	+2.198%	1,044	-80.923%
2024-12-11	4.943600	4.943600	4.550000	4.5500	-0.219%	2,549	-80.503%
2024-12-10	4.596500	4.940000	4.560000	4.5600	-1.085%	658	-80.546%
2024-12-09	4.810000	4.950000	4.267900	4.6100	+1.989%	2,349	-80.757%
2024-12-06	5.010000	5.010000	4.500000	4.5201	-7.751%	15,472	-80.374%
2024-12-05	4.856000	4.899900	4.830000	4.8999	+8.240%	5,528	-81.896%
2024-12-04	4.500000	4.526900	4.500000	4.5269	-2.015%	784	-80.404%
2024-12-03	4.640000	4.640000	4.620000	4.6200	+1.316%	1,073	-80.799%
2024-12-02	4.670000	4.670000	4.344700	4.5600	-1.484%	1,503	-80.546%
2024-11-29	4.400000	4.659900	4.400000	4.6287	+0.624%	1,193	-80.835%
2024-11-27	4.425000	4.600000	4.425000	4.6000	-0.433%	1,086	-80.715%
2024-11-26	4.620000	4.620000	4.620000	4.6200	+4.525%	297	-80.799%
2024-11-25	4.500000	4.500000	4.420000	4.4200	-3.913%	3,986	-79.930%
2024-11-22	4.430000	4.680000	4.330000	4.6000	+4.545%	4,098	-80.715%
2024-11-21	4.930000	4.930000	4.250000	4.4000	-11.111%	9,261	-79.839%
2024-11-20	4.950000	4.950000	4.950000	4.9500	+3.340%	267	-82.079%
2024-11-18	4.600000	4.790000	4.600000	4.7900	+3.011%	729	-81.480%
2024-11-15	4.650000	4.650000	4.609500	4.6500	-1.483%	2,366	-80.923%
2024-11-14	4.930000	4.930000	4.690000	4.7200	-2.680%	2,733	-81.206%
2024-11-13	4.924200	4.924200	4.850000	4.8500	+1.042%	915	-81.709%
2024-11-11	4.800000	4.800000	4.800000	4.8000	+3.226%	1,745	-81.519%
2024-11-08	4.650000	4.650000	4.650000	4.6500	0.000%	533	-80.923%
2024-11-07	4.970000	4.970000	4.650000	4.6500	-0.215%	2,308	-80.923%
2024-11-06	4.880000	4.880000	4.660000	4.6600	+1.302%	889	-80.964%
2024-11-04	4.750000	4.750000	4.600100	4.6001	+1.772%	685	-80.716%
2024-11-01	4.520000	4.520000	4.520000	4.5200	-5.042%	1	-80.374%
2024-10-31	4.760000	4.760000	4.730000	4.7600	+2.366%	1,235	-81.363%
2024-10-30	4.650000	4.730000	4.650000	4.6500	+0.649%	3,118	-80.923%
2024-10-29	4.620000	4.620000	4.620000	4.6200	-1.387%	373	-80.799%
2024-10-28	4.540000	4.685000	4.540000	4.6850	+3.650%	602	-81.065%
2024-10-25	4.590000	4.590000	4.520000	4.5200	+1.573%	828	-80.374%
2024-10-24	4.510000	4.550000	4.330000	4.4500	-1.330%	4,813	-80.065%
2024-10-23	4.700000	4.800000	4.509000	4.5100	-1.096%	21,127	-80.330%
2024-10-22	4.550000	4.730000	4.520000	4.5600	-5.198%	3,936	-80.546%
2024-10-21	4.810000	4.810000	4.810000	4.8100	+4.563%	657	-81.557%
2024-10-18	4.580000	4.957700	4.580000	4.6001	+0.439%	2,532	-80.716%
2024-10-17	4.756500	4.855000	4.470000	4.5800	-9.307%	20,053	-80.631%
2024-10-16	5.120000	5.140000	4.530000	5.0500	+1.202%	35,203	-82.434%
2024-10-15	5.150000	5.150000	4.850000	4.9900	+2.887%	3,950	-82.222%
2024-10-14	5.000000	5.370000	4.850000	4.8500	-3.194%	28,002	-81.709%
2024-10-11	5.170000	5.569800	4.500000	5.0100	-10.536%	41,463	-82.293%
2024-10-10	4.700000	7.015000	4.700000	5.6000	+13.937%	140,470	-84.159%
2024-10-09	4.899900	5.200000	4.899900	4.9150	-0.506%	3,176	-81.951%
2024-10-07	5.100000	5.150000	4.867168	4.9400	-0.803%	6,117	-82.043%
2024-10-04	4.990000	5.000000	4.980000	4.9800	+8.969%	593	-82.187%
2024-10-03	4.820000	4.820000	4.570100	4.5701	-10.390%	556	-80.589%
2024-10-02	4.685000	5.250000	4.685000	5.1000	+5.155%	8,603	-82.606%
2024-10-01	4.850000	4.850000	4.850000	4.8500	0.000%	780	-81.709%
2024-09-30	4.702000	4.850000	4.702000	4.8500	0.000%	1,025	-81.709%
2024-09-27	4.815000	4.850000	4.815000	4.8500	-2.806%	424	-81.709%
2024-09-26	4.990000	4.990000	4.990000	4.9900	+3.958%	495	-82.222%
2024-09-25	5.050000	5.050000	4.620000	4.8000	-6.067%	2,771	-81.519%
2024-09-24	5.110000	5.110000	5.110000	5.1100	0.000%	277	-82.640%
2024-09-23	4.915000	5.110000	4.915000	5.1100	-0.195%	879	-82.640%
2024-09-20	4.561200	5.260000	4.561200	5.1200	+13.523%	11,124	-82.674%
2024-09-19	4.930200	4.930200	4.510100	4.5101	-0.219%	437	-80.331%
2024-09-18	4.500000	4.740000	4.500000	4.5200	+0.111%	2,856	-80.374%
2024-09-17	4.510000	4.550000	4.495000	4.5150	+0.111%	1,101	-80.352%
2024-09-16	4.520000	4.520000	4.510000	4.5100	-0.879%	2	-80.330%
2024-09-13	4.580000	4.580000	4.550000	4.5500	-1.087%	925	-80.503%
2024-09-12	4.620000	4.620000	4.600000	4.6000	0.000%	1,854	-80.715%
2024-09-11	4.600000	4.600000	4.600000	4.6000	-0.862%	697	-80.715%
2024-09-10	4.640000	4.640000	4.640000	4.6400	-0.215%	244	-80.881%
2024-09-09	4.650000	4.650000	4.650000	4.6500	+1.307%	531	-80.923%
2024-09-06	4.550000	4.950000	4.550000	4.5900	-10.000%	1,559	-80.673%
2024-09-05	5.010000	5.100000	5.010000	5.1000	+1.594%	1,111	-82.606%
2024-09-03	5.050000	5.050000	5.020000	5.0200	+6.356%	993	-82.329%
2024-08-30	4.720000	4.720000	4.720000	4.7200	+0.532%	690	-81.206%
2024-08-29	4.810000	4.810000	4.569900	4.6950	-6.100%	8,820	-81.105%
2024-08-28	5.560000	5.560000	4.978500	5.0000	-5.660%	2,443	-82.258%
2024-08-26	4.880000	5.940000	4.880000	5.3000	+0.952%	17,422	-83.262%
2024-08-23	5.030000	5.250000	5.030000	5.2500	+8.696%	335	-83.103%
2024-08-22	4.830000	4.830000	4.830000	4.8300	+0.447%	381	-81.634%
2024-08-21	4.808500	4.808500	4.808500	4.8085	+0.596%	616	-81.551%
2024-08-19	4.700000	4.780000	4.670000	4.7800	+0.418%	2,467	-81.441%
2024-08-15	5.210000	5.210000	4.670000	4.7601	-17.214%	8,663	-81.364%
2024-08-14	5.128100	5.749900	5.128100	5.7499	+6.087%	10,681	-84.572%
2024-08-13	5.420000	5.420000	5.420000	5.4200	+5.857%	296	-83.633%
2024-08-09	5.120000	5.120100	5.120000	5.1201	-2.271%	857	-82.674%
2024-08-07	5.270000	5.270000	5.239100	5.2391	-0.586%	874	-83.068%
2024-08-06	5.270000	5.270000	5.270000	5.2700	+4.356%	550	-83.167%
2024-08-05	5.050000	5.050000	5.050000	5.0500	+7.447%	436	-82.434%
2024-08-02	4.930000	4.930000	4.700000	4.7000	-10.476%	664	-81.126%
2024-08-01	5.250000	5.250000	5.250000	5.2500	+5.847%	1,269	-83.103%
2024-07-31	5.000000	5.093500	4.960000	4.9600	-0.302%	1,860	-82.115%
2024-07-30	4.975000	4.975000	4.975000	4.9750	-6.132%	660	-82.169%
2024-07-29	5.300000	5.300000	5.300000	5.3000	+0.006%	1,467	-83.262%
2024-07-26	5.380000	5.380000	5.260000	5.2997	+5.688%	2,548	-83.261%
2024-07-25	5.014500	5.014500	5.014500	5.0145	-2.631%	186	-82.309%
2024-07-22	4.900000	5.180000	4.900000	5.1500	-0.579%	2,464	-82.775%
2024-07-18	5.180000	5.180000	5.180000	5.1800	+4.856%	616	-82.875%
2024-07-17	4.940100	4.940100	4.940100	4.9401	+2.705%	385	-82.043%
2024-07-16	5.340000	5.340000	4.810000	4.8100	-3.800%	736	-81.557%
2024-07-15	5.000000	5.000000	5.000000	5.0000	+6.225%	322	-82.258%
2024-07-12	4.880000	4.940000	4.707000	4.7070	+0.149%	2,661	-81.154%

.dark-mode .KJ83XB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KJ83XB{ color: #333333; background-color: white; border: 2px solid #333333; }FATBBFAT Brands Inc. Class B Common Stockstock NASDAQ

FATBB
FAT Brands Inc. Class B Common Stock
stock NASDAQ