FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	1.95	1.95	1.90	1.90	1.90	-3.06%	11,417
Sep 11, 2025	1.93	1.99	1.91	1.96	1.96	2.62%	38,594
Sep 10, 2025	1.89	1.93	1.83	1.91	1.91	1.06%	52,974
Sep 9, 2025	1.87	1.89	1.84	1.89	1.89	1.34%	13,561
Sep 8, 2025	1.88	1.90	1.82	1.87	1.87	-0.80%	30,502
Sep 5, 2025	1.84	1.90	1.81	1.88	1.88	2.73%	22,973
Sep 4, 2025	1.89	1.91	1.82	1.83	1.83	-1.35%	32,778
Sep 3, 2025	1.91	1.91	1.85	1.86	1.86	-1.85%	18,832
Sep 2, 2025	1.81	1.90	1.80	1.89	1.89	4.42%	40,319
Aug 29, 2025	1.80	1.82	1.79	1.81	1.81	0.56%	21,644
Aug 28, 2025	1.80	1.85	1.77	1.80	1.80	-0.55%	43,524
Aug 27, 2025	1.83	1.87	1.81	1.81	1.81	-0.33%	32,558
Aug 26, 2025	1.90	1.97	1.81	1.82	1.82	-3.40%	44,410
Aug 25, 2025	1.83	1.90	1.81	1.88	1.88	0.53%	39,379
Aug 22, 2025	1.75	1.91	1.75	1.87	1.87	6.25%	81,725
Aug 21, 2025	1.80	1.80	1.76	1.76	1.76	-1.12%	26,134
Aug 20, 2025	1.85	1.87	1.75	1.78	1.78	-3.78%	81,644
Aug 19, 2025	2.02	2.02	1.84	1.85	1.85	-7.96%	105,263
Aug 18, 2025	2.01	2.09	1.99	2.01	2.01	2.03%	71,918
Aug 15, 2025	2.04	2.04	1.97	1.97	1.97	-1.99%	34,419
Aug 14, 2025	2.06	2.06	1.98	2.01	2.01	-1.95%	33,764
Aug 13, 2025	2.02	2.08	1.98	2.05	2.05	3.54%	49,409
Aug 12, 2025	2.05	2.09	1.97	1.98	1.98	-1.98%	65,548
Aug 11, 2025	2.07	2.10	1.95	2.02	2.02	-0.49%	86,230
Aug 8, 2025	2.18	2.18	2.01	2.03	2.03	-0.98%	68,322
Aug 7, 2025	2.10	2.13	2.04	2.05	2.05	-0.49%	42,825
Aug 6, 2025	2.12	2.17	2.04	2.06	2.06	-1.44%	58,869
Aug 5, 2025	2.16	2.25	2.06	2.09	2.09	-1.88%	140,325
Aug 4, 2025	2.24	2.25	2.03	2.13	2.13	-3.62%	137,414
Aug 1, 2025	2.26	2.28	2.16	2.21	2.21	-3.07%	69,803
Jul 31, 2025	2.35	2.38	2.25	2.28	2.28	-4.20%	92,346
Jul 30, 2025	2.40	2.60	2.35	2.38	2.38	-0.83%	408,911
Jul 29, 2025	2.47	2.47	2.35	2.40	2.40	-1.64%	56,116
Jul 28, 2025	2.46	2.48	2.40	2.44	2.44	-0.41%	26,949
Jul 25, 2025	2.45	2.48	2.40	2.45	2.45	0.82%	39,276
Jul 24, 2025	2.45	2.48	2.42	2.43	2.43	-1.62%	26,834
Jul 23, 2025	2.45	2.50	2.42	2.47	2.47	2.07%	63,102
Jul 22, 2025	2.42	2.45	2.40	2.42	2.42	-0.82%	29,434
Jul 21, 2025	2.41	2.45	2.39	2.44	2.44	0.83%	30,844
Jul 18, 2025	2.40	2.44	2.37	2.42	2.42	2.11%	42,091
Jul 17, 2025	2.40	2.44	2.30	2.37	2.37	-0.84%	53,684
Jul 16, 2025	2.39	2.44	2.35	2.39	2.39	1.70%	35,896
Jul 15, 2025	2.48	2.50	2.32	2.35	2.35	-0.42%	75,072
Jul 14, 2025	2.41	2.50	2.34	2.36	2.36	-2.44%	30,097
Jul 11, 2025	2.47	2.49	2.33	2.42	2.42	-2.85%	64,970
Jul 10, 2025	2.54	2.60	2.45	2.49	2.49	-0.40%	45,312
Jul 9, 2025	2.51	2.60	2.49	2.50	2.50	1.63%	97,777
Jul 8, 2025	2.50	2.57	2.45	2.46	2.46	0.41%	27,432
Jul 7, 2025	2.44	2.50	2.41	2.45	2.45	-1.21%	29,055
Jul 3, 2025	2.44	2.52	2.37	2.48	2.48	0.81%	23,825