FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.01	0.02	0.01	0.02	0.02	36.05%	18,100
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-3.29%	29,225
Jun 3, 2026	0.02	0.02	0.01	0.02	0.02	1.33%	10,250
Jun 2, 2026	0.02	0.02	0.01	0.02	0.02	-38.14%	8,502
Jun 1, 2026	0.01	0.04	0.01	0.02	0.02	142.50%	61,174
May 29, 2026	0.02	0.02	0.01	0.01	0.01	-42.69%	176,037
May 28, 2026	0.02	0.02	0.02	0.02	0.02	2.65%	26,044
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-7.76%	6,551
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-3.00%	43,121
May 22, 2026	0.02	0.02	0.02	0.02	0.02	25.00%	46,271
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-7.32%	16,817
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-6.82%	14,101
May 19, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	23,484
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-2.94%	38,765
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-26.09%	277,850
May 14, 2026	0.02	0.02	0.02	0.02	0.02	35.29%	14,346
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-15.00%	4,628
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-0.62%	24,213
May 11, 2026	0.02	0.02	0.02	0.02	0.02	5.92%	25,407
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-3.06%	151,850
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-	11,296
May 6, 2026	0.02	0.03	0.02	0.02	0.02	-0.51%	145,975
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-4.73%	51,258
May 4, 2026	0.02	0.03	0.02	0.02	0.02	3.39%	149,362
May 1, 2026	0.02	0.03	0.02	0.02	0.02	1.01%	269,111
Apr 30, 2026	0.02	0.03	0.02	0.02	0.02	2.78%	148,431
Apr 29, 2026	0.02	0.03	0.02	0.02	0.02	-35.79%	128,953
Apr 28, 2026	0.02	0.03	0.02	0.03	0.03	-	30,973
Apr 27, 2026	0.03	0.04	0.02	0.03	0.03	18.84%	106,266
Apr 24, 2026	0.03	0.04	0.02	0.03	0.03	-12.05%	272,955
Apr 23, 2026	0.03	0.04	0.03	0.03	0.03	1.41%	217,344
Apr 22, 2026	0.03	0.05	0.03	0.03	0.03	-33.65%	168,983
Apr 21, 2026	0.08	0.08	0.03	0.04	0.04	-22.31%	18,268
Apr 20, 2026	0.05	0.06	0.03	0.05	0.05	12.04%	78,857
Apr 17, 2026	0.03	0.05	0.03	0.05	0.05	22.93%	158,044
Apr 16, 2026	0.05	0.05	0.04	0.04	0.04	13.56%	1,578
Apr 15, 2026	0.05	0.06	0.03	0.04	0.04	-18.18%	83,596
Apr 14, 2026	0.05	0.06	0.04	0.04	0.04	0.94%	7,454
Apr 13, 2026	0.04	0.10	0.04	0.04	0.04	-22.73%	16,957
Apr 10, 2026	0.04	0.09	0.04	0.06	0.06	20.61%	11,898
Apr 9, 2026	0.06	0.09	0.05	0.05	0.05	-19.72%	89,622
Apr 8, 2026	0.05	0.10	0.05	0.06	0.06	11.59%	43,332
Apr 7, 2026	0.05	0.05	0.05	0.05	0.05	-36.38%	1,786
Apr 6, 2026	0.10	0.10	0.05	0.08	0.08	23.08%	14,101
Apr 2, 2026	0.06	0.10	0.06	0.07	0.07	-35.00%	13,259
Apr 1, 2026	0.06	0.10	0.05	0.10	0.10	25.79%	29,342
Mar 31, 2026	0.06	0.10	0.06	0.08	0.08	22.31%	22,935
Mar 30, 2026	0.06	0.12	0.05	0.07	0.07	-45.83%	21,458
Mar 27, 2026	0.11	0.12	0.06	0.12	0.12	49.53%	21,071
Mar 26, 2026	0.08	0.11	0.07	0.08	0.08	-24.29%	5,217