FAT Brands Inc. (FATBP) - Historical data, historical prices

United States

opens in 2d 23h 26m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,048.25 -0.43%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.51 -0.10%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,048.25 -0.43%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.51 -0.10%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,048.25 -0.43%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.51 -0.10%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,048.25 -0.43%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.51 -0.10%
XPT/USD 1,003.20 0.33%

0.079999998 USD

0.0199

19.92%

Last update Feb 3, 3:59 PM EST

Market closed

Day range

0.079999998

0.099799998

Previous close

0.099900000

Open

0.079999998

Access this stock data via API

FAT Brands Inc.

0.08

0.02

19.92%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.079999998	0.099799998	0.079999998	0.079999998	0	47476
Apr 01, 2026	0.050200000	0.099900000	0.050200000	0.099900000	99.00%	18450
Mar 31, 2026	0.052000001	0.10776000	0.052000001	0.095849998	84.33%	84141
Mar 30, 2026	0.086999997	0.087499999	0.086999997	0.087499999	0.57%	2383
Mar 27, 2026	0.10004000	0.13800000	0.086000003	0.086000003	-14.03%	2024
Mar 26, 2026	0.10000000	0.10000000	0.086000003	0.086000003	-14.00%	3233
Mar 25, 2026	0.070000000	0.13800000	0.070000000	0.080499999	15.00%	1610
Mar 24, 2026	0.098049998	0.11300000	0.080750003	0.11300000	15.25%	10671
Mar 23, 2026	0.090800002	0.11000000	0.070100002	0.081299998	-10.46%	19954
Mar 20, 2026	0.10560000	0.11500000	0.10100000	0.10100000	-4.36%	8412
Mar 19, 2026	0.10050000	0.12989999	0.10050000	0.12800001	27.36%	35127
Mar 18, 2026	0.10520000	0.11635000	0.10520000	0.11635000	10.60%	6407
Mar 17, 2026	0.11000000	0.11000000	0.10000000	0.10520000	-4.36%	19490
Mar 16, 2026	0.10000000	0.12000000	0.088399999	0.10780000	7.80%	5187
Mar 13, 2026	0.11498000	0.12000000	0.10000000	0.10000000	-13.03%	8623
Mar 12, 2026	0.10000000	0.11800000	0.10000000	0.11398000	13.98%	1372
Mar 11, 2026	0.12088000	0.13970000	0.099399999	0.10000000	-17.27%	24843
Mar 10, 2026	0.070100002	0.13980000	0.070100002	0.079999998	14.12%	6625
Mar 09, 2026	0.087549999	0.087549999	0.070100002	0.070100002	-19.93%	8500
Mar 06, 2026	0.087630004	0.13990000	0.070100002	0.13990000	59.65%	6092
Mar 05, 2026	0.11050000	0.14489000	0.070100002	0.070100002	-36.56%	14614
Mar 04, 2026	0.14000000	0.14000000	0.11050000	0.12033000	-14.05%	2913
Mar 03, 2026	0.11050000	0.14000000	0.11050000	0.11050000	0	11755

Access /time_series data via our API — starting from the Basic plan and above.