FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	2.35	2.35	2.26	2.27	2.27	-2.16%	46,252
Jun 20, 2025	2.50	2.55	2.32	2.32	2.32	-4.92%	57,254
Jun 18, 2025	2.52	2.59	2.42	2.44	2.44	-3.56%	62,569
Jun 17, 2025	2.60	2.65	2.53	2.53	2.53	-1.94%	34,151
Jun 16, 2025	2.64	2.70	2.50	2.58	2.58	0.78%	32,169
Jun 13, 2025	2.59	2.63	2.52	2.56	2.56	-3.40%	31,609
Jun 12, 2025	2.63	2.67	2.62	2.65	2.65	-	20,553
Jun 11, 2025	2.72	2.84	2.64	2.65	2.65	-2.57%	47,322
Jun 10, 2025	2.84	2.84	2.60	2.72	2.72	-3.20%	71,608
Jun 9, 2025	2.47	3.45	2.46	2.81	2.81	14.23%	641,162
Jun 6, 2025	2.42	2.52	2.33	2.46	2.46	3.80%	48,200
Jun 5, 2025	2.40	2.49	2.32	2.37	2.37	0.85%	30,443
Jun 4, 2025	2.30	2.36	2.26	2.35	2.35	3.52%	26,116
Jun 3, 2025	2.19	2.29	2.19	2.27	2.27	4.13%	27,412
Jun 2, 2025	2.19	2.25	2.01	2.18	2.18	-0.46%	29,971
May 30, 2025	2.26	2.28	2.11	2.19	2.19	-4.78%	43,382
May 29, 2025	2.31	2.39	2.21	2.30	2.30	-	39,729
May 28, 2025	2.45	2.55	2.30	2.30	2.30	-3.77%	28,083
May 27, 2025	2.30	2.51	2.25	2.39	2.39	7.66%	109,462
May 23, 2025	2.38	2.38	2.20	2.22	2.22	-5.93%	137,798
May 22, 2025	2.40	2.40	2.25	2.36	2.36	1.72%	46,866
May 21, 2025	2.45	2.50	2.26	2.32	2.32	-5.31%	68,282
May 20, 2025	2.55	2.58	2.43	2.45	2.45	-2.78%	21,015
May 19, 2025	2.52	2.64	2.50	2.52	2.52	-1.18%	21,152
May 16, 2025	2.74	2.74	2.55	2.55	2.55	-5.20%	41,984
May 15, 2025	2.61	2.74	2.61	2.69	2.69	3.07%	15,263
May 14, 2025	2.92	2.92	2.60	2.61	2.61	-7.45%	70,546
May 13, 2025	2.95	2.95	2.78	2.82	2.82	-3.09%	22,475
May 12, 2025	2.86	2.96	2.80	2.91	2.91	5.82%	27,223
May 9, 2025	2.88	2.90	2.58	2.75	2.75	-4.51%	57,519
May 8, 2025	2.90	3.00	2.76	2.88	2.88	2.86%	38,402
May 7, 2025	2.73	2.80	2.65	2.80	2.80	4.48%	23,116
May 6, 2025	2.71	2.78	2.65	2.68	2.68	-2.55%	24,464
May 5, 2025	2.75	2.94	2.72	2.75	2.75	-3.17%	27,797
May 2, 2025	2.92	2.92	2.56	2.84	2.84	-	39,382
May 1, 2025	2.76	2.96	2.72	2.84	2.84	4.41%	45,529
Apr 30, 2025	2.65	2.87	2.60	2.72	2.72	1.49%	16,078
Apr 29, 2025	2.67	2.73	2.64	2.68	2.68	-0.37%	20,041
Apr 28, 2025	2.61	2.72	2.61	2.69	2.69	0.37%	12,809
Apr 25, 2025	2.52	2.70	2.52	2.68	2.68	7.20%	34,193
Apr 24, 2025	2.49	2.61	2.46	2.50	2.50	0.81%	6,972
Apr 23, 2025	2.49	2.51	2.44	2.48	2.48	2.06%	4,415
Apr 22, 2025	2.47	2.51	2.40	2.43	2.43	3.40%	8,532
Apr 21, 2025	2.50	2.50	2.31	2.35	2.35	-6.37%	26,108
Apr 17, 2025	2.42	2.54	2.41	2.51	2.51	3.29%	22,498
Apr 16, 2025	2.51	2.51	2.36	2.43	2.43	-3.95%	15,739
Apr 15, 2025	2.53	2.61	2.46	2.53	2.53	0.40%	14,979
Apr 14, 2025	2.50	2.60	2.44	2.52	2.52	1.20%	28,464
Apr 11, 2025	2.51	2.55	2.35	2.49	2.49	0.40%	23,980
Apr 10, 2025	2.43	2.50	2.26	2.48	2.48	-0.40%	56,414