FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.00	0.00	0.00	0.00	0.00	-	3,881
Jul 17, 2026	0.00	0.00	0.00	0.00	0.00	-	29,110
Jul 16, 2026	0.00	0.00	0.00	0.00	0.00	-	2,847
Jul 15, 2026	0.01	0.01	0.00	0.00	0.00	-99.13%	44,164
Jul 14, 2026	0.01	0.02	0.01	0.01	0.01	-20.48%	14,235
Jul 13, 2026	0.01	0.02	0.01	0.01	0.01	-0.91%	68,605
Jul 10, 2026	0.01	0.02	0.01	0.01	0.01	61.56%	32,385
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	878
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-20.95%	30,101
Jul 7, 2026	0.01	0.02	0.01	0.01	0.01	26.50%	19,984
Jul 6, 2026	0.01	0.02	0.01	0.01	0.01	-33.94%	156,855
Jul 2, 2026	0.01	0.02	0.01	0.02	0.02	14.24%	17,234
Jul 1, 2026	0.01	0.02	0.01	0.01	0.01	-5.36%	11,639
Jun 30, 2026	0.01	0.02	0.01	0.01	0.01	27.27%	141,433
Jun 29, 2026	0.01	0.02	0.01	0.01	0.01	10.00%	14,543
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,784
Jun 25, 2026	0.02	0.02	0.01	0.01	0.01	-9.09%	11,277
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-13.39%	7,762
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-9.29%	17,372
Jun 22, 2026	0.01	0.02	0.01	0.01	0.01	16.67%	14,065
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-14.89%	23,536
Jun 17, 2026	0.02	0.02	0.01	0.01	0.01	-7.08%	21,698
Jun 16, 2026	0.01	0.02	0.01	0.02	0.02	20.25%	14,141
Jun 15, 2026	0.01	0.02	0.01	0.01	0.01	2.07%	45,854
Jun 12, 2026	0.02	0.02	0.01	0.01	0.01	-10.08%	17,311
Jun 11, 2026	0.02	0.02	0.01	0.01	0.01	5.77%	5,184
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	17.12%	10,062
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-22.11%	1,507
Jun 8, 2026	0.02	0.02	0.01	0.01	0.01	-28.75%	36,464
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