NasdaqCM - Delayed Quote USD

FAT Brands Inc. (FATBB)

Compare
4.3000
-0.3700
(-7.92%)
At close: January 31 at 4:00:00 PM EST
4.3000
0.00
(0.00%)
After hours: January 31 at 5:53:34 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254.56004.79004.00004.30004.300010,700
Jan 30, 2025 1576:1000 Stock Splits
Jan 30, 20254.85005.18204.65004.77004.770010,400
Jan 29, 20254.27985.07613.81354.48604.4860139,476
Jan 28, 20253.42014.67643.42014.34644.346441,134
Jan 27, 20253.42643.66563.42013.66563.66562,522
Jan 24, 20253.35033.42643.35033.42643.42644,570
Jan 23, 20253.51523.55143.42643.42643.42641,891
Jan 22, 20253.41054.02923.33883.59773.597730,574
Jan 21, 20253.09013.47083.07113.31543.31548,353
Jan 17, 20253.07743.23602.95053.13453.13455,201
Jan 16, 20253.04573.10912.86682.98222.982233,884
Jan 15, 20252.98222.98222.98222.98222.98222,994
Jan 14, 20253.02983.04892.89342.97592.97593,625
Jan 13, 20253.23603.23602.88712.92512.92511,734
Jan 10, 20253.21703.39472.85533.26783.2678189,278
Jan 8, 20252.96322.96322.96322.96322.9632946
Jan 7, 20253.20433.20432.91503.18653.18654,255
Jan 6, 20252.85533.16622.79193.16623.166230,417
Jan 3, 20252.89343.42642.79512.91882.918858,785
Jan 2, 20252.79192.84772.76022.84772.84773,782
Dec 31, 20242.76022.82362.76022.79192.791913,711
Dec 30, 20242.63322.63322.63322.63322.63321,261
Dec 27, 20242.67132.84712.62062.79192.79194,728
Dec 26, 20242.76652.82872.62252.82872.828717,178
Dec 24, 20242.87312.87312.87312.87312.8731-
Dec 23, 20242.79192.87312.75382.87312.87313,152
Dec 20, 20242.95692.95692.95692.95692.9569788
Dec 19, 20242.95302.95302.95302.95302.95301,418
Dec 18, 20242.91882.91882.90612.91882.91883,152
Dec 17, 20242.85532.85532.84262.84262.84261,418
Dec 16, 20242.79822.95052.72912.81732.81736,304
Dec 13, 20242.67772.79822.67772.79822.79822,049
Dec 12, 20242.82992.95052.76022.95052.95051,576
Dec 11, 20243.13713.13712.88712.88712.88713,940
Dec 10, 20242.91693.13452.89342.89342.89341,103
Dec 9, 20243.05203.14092.70812.92512.92513,625
Dec 6, 20243.17893.17892.85532.86802.868024,428
Dec 5, 20243.08123.10913.06473.10913.10918,668
Dec 4, 20242.85532.87252.85532.87252.87251,261
Dec 3, 20242.94422.94422.93152.93152.93151,734
Dec 2, 20242.96322.96322.75702.89342.89342,364
Nov 29, 20242.79192.95692.79192.93722.93721,891
Nov 27, 20242.80772.91882.80772.91882.91881,734
Nov 26, 20242.93152.93152.93152.93152.9315473
Nov 25, 20242.85532.85532.80462.80462.80466,304
Nov 22, 20242.81092.96952.74752.91882.91886,462
Nov 21, 20243.12823.12822.69672.79192.791914,657
Nov 20, 20243.14093.14093.14093.14093.1409473
Nov 19, 20243.03933.03933.03933.03933.0393-
Nov 18, 20242.91883.03932.91883.03933.03931,103
Nov 15, 2024 0.0888 Dividend
Nov 15, 20242.95052.95052.92512.95052.95053,782
Nov 14, 20243.12823.12822.97592.99492.90614,255
Nov 13, 20243.12443.12443.07743.07742.98611,418
Nov 12, 20243.04573.04573.04573.04572.9553-
Nov 11, 20243.04573.04573.04573.04572.95532,679
Nov 8, 20242.95052.95052.95052.95052.8630788
Nov 7, 20243.15363.15362.95052.95052.86303,625
Nov 6, 20243.09643.09642.95692.95692.86921,418
Nov 5, 20242.91882.91882.91882.91882.8322-
Nov 4, 20243.01403.01402.91882.91882.83221,103
Nov 1, 20243.02033.02033.02033.02032.9307-
Oct 31, 20243.02033.02033.00133.02032.93071,891
Oct 30, 20242.95053.00132.95052.95052.86304,886
Oct 29, 20242.93152.93152.93152.93152.8445630
Oct 28, 20242.88072.97272.88072.97272.8845946
Oct 25, 20242.91242.91242.86802.86802.78301,261
Oct 24, 20242.86172.88712.74752.82362.73997,565
Oct 23, 20242.98223.04572.86102.86172.776833,254
Oct 22, 20242.88713.00132.86802.89342.80766,146
Oct 21, 20243.05203.05203.05203.05202.96151,103
Oct 18, 20242.90613.14592.90612.91882.83223,940
Oct 17, 20243.01843.08062.83632.90612.819931,678
Oct 16, 20243.24873.26142.87443.20433.109355,475
Oct 15, 20243.26783.26783.07743.16623.07236,304
Oct 14, 20243.34393.40743.07743.07742.986144,128
Oct 11, 20243.28053.53432.85533.17893.084665,246
Oct 10, 20242.98224.45112.98223.55333.4479221,428
Oct 9, 20243.10913.29953.10913.11873.02625,043
Oct 8, 20243.13453.13453.13453.13453.0415473
Oct 7, 20243.23603.26783.08823.13453.04159,614
Oct 4, 20243.16623.17263.15993.15993.0662946
Oct 3, 20243.05843.05842.89972.89972.8137946
Oct 2, 20242.97273.33122.97273.23603.140113,554
Oct 1, 20243.07743.07743.07743.07742.98611,261
Sep 30, 20242.98353.07742.98353.07742.98611,576
Sep 27, 20243.05523.07743.05523.07742.9861630
Sep 26, 20243.16623.16623.16623.16623.0723788
Sep 25, 20242.93153.20432.93153.04572.95534,413
Sep 24, 20243.24243.24243.24243.24243.1462473
Sep 23, 20243.11873.24243.11873.24243.14621,418
Sep 20, 20242.89403.33762.89403.24873.152417,494
Sep 19, 20243.12823.12822.86172.86172.7768473
Sep 18, 20242.85533.00762.85532.86802.78304,570
Sep 17, 20242.86172.88712.85222.86482.77991,734
Sep 16, 20242.88712.88712.88712.88712.8014788
Sep 13, 20242.90612.90612.88712.88712.80141,418
Sep 12, 20242.93152.93152.91882.91882.83222,994
Sep 11, 20242.91882.91882.91882.91882.83221,103
Sep 10, 20242.94422.94422.94422.94422.8568315
Sep 9, 20242.95052.95052.95052.95052.8630788
Sep 6, 20242.88713.14092.88712.91242.82612,522
Sep 5, 20243.17893.23603.17893.23603.14011,734
Sep 4, 20243.18533.18533.18533.18533.0908788
Sep 3, 20243.20433.20433.18533.18533.09081,576
Aug 30, 20242.99492.99492.99492.99492.90611,103
Aug 29, 20243.05203.05202.89972.97912.890713,869
Aug 28, 20243.52793.52793.15933.17263.07853,782
Aug 27, 20243.36293.36293.36293.36293.2632-
Aug 26, 20243.09643.76903.09643.36293.263227,422
Aug 23, 20243.19163.33123.19163.33123.2324473
Aug 22, 20243.06473.06473.06473.06472.9738630
Aug 21, 20243.05143.05143.05143.05142.9609946
Aug 20, 20243.03303.03303.03303.03302.9430473
Aug 19, 20242.98223.03302.96323.03302.94303,940
Aug 16, 20243.02033.02033.02033.02032.9307158
Aug 15, 2024 0.0888 Dividend
Aug 15, 20243.30583.30582.96323.02032.930713,711
Aug 14, 20243.25383.64853.25383.64853.454116,863
Aug 13, 20243.43913.43913.43913.43913.2558473
Aug 12, 20243.24873.24873.24873.24873.0756-
Aug 9, 20243.24873.24873.24873.24873.07561,418
Aug 8, 20243.32423.32423.32423.32423.1471-
Aug 7, 20243.34393.34393.32423.32423.14711,418
Aug 6, 20243.34393.34393.34393.34393.1657946
Aug 5, 20243.20433.20433.20433.20433.0336630
Aug 2, 20243.12823.12822.98222.98222.82331,103
Aug 1, 20243.33123.33123.33123.33123.15372,049
Jul 31, 20243.17263.23223.14723.14722.97952,994
Jul 30, 20243.15673.15673.15673.15672.98851,103
Jul 29, 20243.36293.36293.36293.36293.18372,364
Jul 26, 20243.41373.41373.33763.36293.18373,940
Jul 25, 20243.18213.18213.18213.18213.0125315
Jul 24, 20243.26783.26783.26783.26783.0936-
Jul 23, 20243.26783.26783.26783.26783.0936-
Jul 22, 20243.10913.28683.10913.26783.09363,940
Jul 19, 20243.28683.28683.28683.28683.1117-
Jul 18, 20243.28683.28683.28683.28683.1117946
Jul 17, 20243.13453.13453.13453.13452.9675630
Jul 16, 20243.38833.38833.05203.05202.88941,103
Jul 15, 20243.17263.17263.17263.17263.0035473
Jul 12, 20243.09643.13452.98672.98672.82754,255
Jul 11, 20242.98222.98222.98222.98222.8233-
Jul 10, 20242.98222.98222.98222.98222.8233473
Jul 9, 20242.92512.92512.92512.92512.7693-
Jul 8, 20242.92512.92512.92512.92512.7693-
Jul 5, 20242.92512.92512.92512.92512.7693-
Jul 3, 20242.92512.92512.92512.92512.7693946
Jul 2, 20242.95052.95052.95052.95052.7933946
Jul 1, 20242.95052.95052.95052.95052.7933630
Jun 28, 20242.98222.98222.98222.98222.8233788
Jun 27, 20243.05523.05523.05523.05522.8924-
Jun 26, 20243.05523.05523.05523.05522.8924-
Jun 25, 20243.06853.15042.93783.05522.89242,364
Jun 24, 20243.43273.43273.43273.43273.2498946
Jun 21, 20243.43273.43273.08693.39473.21382,994
Jun 20, 20242.92512.92512.92512.92512.7693946
Jun 18, 20243.21073.21073.21073.21073.0396473
Jun 17, 20243.21073.21073.21073.21073.0396-
Jun 14, 20243.21073.21073.21073.21073.0396-
Jun 13, 20243.21073.21073.21073.21073.0396-
Jun 12, 20243.21073.21073.21073.21073.0396473
Jun 11, 20243.31543.31543.31543.31543.1387946
Jun 10, 20243.24873.24873.24873.24873.0756946
Jun 7, 20243.24873.24873.24873.24873.0756-
Jun 6, 20243.24873.24873.24873.24873.0756-
Jun 5, 20243.24873.24873.24873.24873.0756-
Jun 4, 20243.24873.24873.24873.24873.0756788
Jun 3, 20243.61043.61043.61043.61043.4180946
May 31, 20243.43023.45813.43023.45813.2739946
May 30, 20243.17263.37563.17263.37563.19583,310
May 29, 20243.26143.26143.26143.26143.0876158
May 28, 20243.26143.26143.26143.26143.0876315
May 24, 20243.05203.26143.04573.26143.08761,576
May 23, 20243.38203.38203.38203.38203.2018473
May 22, 20243.35033.35602.95693.22343.05164,728
May 21, 20243.35983.35983.35983.35983.18071,103
May 20, 20243.15993.15993.15993.15992.9915-
May 17, 20242.91883.15992.91883.15992.99151,261
May 16, 20243.10793.23602.93153.23603.06362,049
May 15, 20243.40103.40103.28683.28683.11175,831
May 14, 2024 0.1400 Dividend
May 14, 20243.15363.41053.00323.34393.165714,814
May 13, 20243.18533.50253.17893.17892.877011,978
May 10, 20244.30844.37182.89973.15992.859885,577
May 9, 20244.09264.46074.09264.44164.019810,244
May 8, 20244.06094.06094.06094.06093.6752-
May 7, 20243.87064.06093.87064.06093.6752473
May 6, 20243.80713.80713.80713.80713.4455-
May 3, 20243.80713.80713.80713.80713.4455-
May 2, 20243.80713.80713.80083.80713.44552,679
May 1, 20243.92133.92133.92133.92133.54891,734
Apr 30, 20243.83883.83883.83883.83883.4742158
Apr 29, 20243.97843.97843.97843.97843.60061,734
Apr 26, 20243.83883.83883.83883.83883.4742788
Apr 25, 20243.99113.99113.99113.99113.6120630
Apr 24, 20243.98483.98483.98483.98483.6063-
Apr 23, 20243.97844.12443.97843.98483.60633,152
Apr 22, 20243.71193.93403.71193.93403.56041,576
Apr 19, 20243.80713.80713.80713.80713.4455-
Apr 18, 20243.80713.80713.80713.80713.4455-
Apr 17, 20243.80713.80713.80713.80713.4455473
Apr 16, 20243.83883.83883.83883.83883.4742-
Apr 15, 20243.83883.83883.83883.83883.4742473
Apr 12, 20243.83883.88133.83883.88133.51271,418
Apr 11, 20244.12444.12444.12444.12443.7326315
Apr 10, 20244.12444.12444.12444.12443.7326-
Apr 9, 20244.12444.12444.12444.12443.7326630
Apr 8, 20244.21324.21324.21324.21323.8130-
Apr 5, 20244.21324.21324.21324.21323.8130-
Apr 4, 20244.21324.21324.21324.21323.8130-
Apr 3, 20244.20694.21324.20694.21323.81301,418
Apr 2, 20244.12444.12444.10534.12443.73261,418
Apr 1, 20243.92773.93403.92773.93403.56041,261
Mar 28, 20243.83883.99433.83883.99433.61491,576
Mar 27, 20244.06094.06094.06094.06093.6752-
Mar 26, 20243.98484.06093.98484.06093.67522,049
Mar 25, 20244.11174.11174.11174.11173.7211473
Mar 22, 20244.11174.11174.11174.11173.7211473
Mar 21, 20244.11174.11174.11174.11173.7211788
Mar 20, 20243.89594.11423.89594.11423.7234473
Mar 19, 20244.18154.18154.18154.18153.7843315
Mar 18, 20243.99753.99753.99753.99753.6178630
Mar 15, 20243.85794.11173.81354.11173.72112,364
Mar 14, 20244.40994.40994.40994.40993.9910-
Mar 13, 20244.40994.40994.40994.40993.9910-
Mar 12, 20244.40994.40994.40994.40993.9910473
Mar 11, 20244.40994.40994.40994.40993.9910473
Mar 8, 20244.50514.50514.50514.50514.0772315
Mar 7, 20244.44164.51144.44164.51144.08291,891
Mar 6, 20244.46704.67644.46704.67644.2322946
Mar 5, 20244.70624.70624.70624.70624.2592473
Mar 4, 20244.34014.70624.34014.70624.2592946
Mar 1, 20244.50064.50064.50064.50064.0732630
Feb 29, 20244.50064.50064.50064.50064.0732473
Feb 28, 20244.49244.49244.49244.49244.0657946
Feb 27, 20244.49244.49244.49244.49244.0657315
Feb 26, 20244.56224.56224.47974.47974.05421,103
Feb 23, 20244.33384.33384.33384.33383.9221946
Feb 22, 20244.47344.47344.47344.47344.04851,576
Feb 21, 20244.60034.75894.42894.75894.30691,576
Feb 20, 20244.63204.63204.63204.63204.19201,103
Feb 16, 20244.44164.66374.44164.66374.22071,418
Feb 15, 20244.78434.78434.64474.68274.23802,837
Feb 14, 2024 0.0888 Dividend
Feb 14, 20244.56854.88524.56854.88524.42124,098
Feb 13, 20244.89214.89214.89214.89214.3471-
Feb 12, 20245.26655.29764.89214.89214.34717,565
Feb 9, 20244.86045.09144.79064.94294.39228,353
Feb 8, 20244.84144.95564.84144.84584.30594,255
Feb 7, 20244.94924.94924.75894.84014.30095,201
Feb 6, 20244.66374.86044.66374.86044.31893,940
Feb 5, 20244.68914.70814.68914.70814.18363,625
Feb 2, 20244.60034.60034.52414.60034.08773,467
Feb 1, 20244.42894.44164.42894.44163.94681,261

Related Tickers

GTIM Good Times Restaurants Inc.
2.5400
0.00%
 
TWNP Twin Hospitality Group Inc.
14.95
-12.57%
 
TWNPV Twin Hospitality Group Inc.
17.10
-5.00%
 
ARKR Ark Restaurants Corp.
13.31
+1.22%
 
STKS The ONE Group Hospitality, Inc.
3.7500
-3.60%
 
RAVE Rave Restaurant Group, Inc.
2.5300
+0.80%
 
AMHGQ Amergent Hospitality Group, Inc
0.0001
0.00%
 
0A6U.IL Luckin Coffee Inc.
28.03
+123.52%
 
RFGPF Retail Food Group Limited
0.0400
-97.50%
 
CF2.F The Cheesecake Factory Incorporated
54.00
+2.86%