FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	2.48	2.70	2.48	2.59	-	4.44%	1,627
Jun 12, 2025	2.46	2.71	2.46	2.48	2.48	0.90%	3,971
Jun 11, 2025	2.55	2.55	2.44	2.46	2.46	-10.62%	4,382
Jun 10, 2025	2.56	2.80	2.56	2.75	2.75	9.13%	4,432
Jun 9, 2025	2.57	2.79	2.52	2.52	2.52	-	17,288
Jun 6, 2025	2.52	2.53	2.50	2.52	2.52	8.15%	4,605
Jun 5, 2025	2.49	2.56	2.33	2.33	2.33	0.87%	5,436
Jun 4, 2025	2.52	2.52	2.31	2.31	2.31	-9.77%	1,843
Jun 3, 2025	2.56	2.56	2.56	2.56	2.56	-	1,029
Jun 2, 2025	2.60	2.60	2.50	2.56	2.56	-1.92%	3,230
May 30, 2025	2.61	2.61	2.61	2.61	2.61	-1.44%	380
May 29, 2025	2.69	2.69	2.65	2.65	2.65	2.64%	412
May 28, 2025	2.56	2.68	2.56	2.58	2.58	0.78%	919
May 27, 2025	2.56	2.65	2.56	2.56	2.56	-2.29%	2,461
May 23, 2025	2.70	2.70	2.62	2.62	2.62	-0.08%	3,084
May 22, 2025	2.62	2.62	2.62	2.62	2.62	2.02%	415
May 21, 2025	2.68	2.70	2.55	2.57	2.57	-5.86%	6,768
May 20, 2025	2.76	2.83	2.73	2.73	2.73	-1.05%	1,755
May 19, 2025	2.95	2.99	2.76	2.76	2.76	0.33%	1,520
May 16, 2025	2.99	2.99	2.75	2.75	2.75	-3.47%	1,058
May 15, 2025	2.85	2.85	2.85	2.85	2.85	1.39%	566
May 14, 2025	2.99	2.99	2.81	2.81	2.81	-3.77%	7,791
May 13, 2025	3.03	3.03	2.92	2.92	2.92	-	4,646
May 12, 2025	2.95	2.95	2.82	2.92	2.92	-1.68%	9,176
May 9, 2025	2.97	2.97	2.97	2.97	2.97	-1.00%	1,682
May 8, 2025	3.00	3.00	3.00	3.00	3.00	1.45%	950
May 7, 2025	2.96	2.96	2.96	2.96	2.96	5.42%	821
May 6, 2025	2.81	2.81	2.81	2.81	2.81	-	530
May 5, 2025	2.85	2.85	2.76	2.81	2.81	-1.75%	858
May 2, 2025	2.92	2.92	2.85	2.86	2.86	-1.55%	3,436
May 1, 2025	3.04	3.04	2.90	2.90	2.90	7.41%	1,069
Apr 30, 2025	2.70	3.16	2.70	2.70	2.70	-1.10%	7,706
Apr 29, 2025	2.60	2.73	2.60	2.73	2.73	3.41%	1,238
Apr 28, 2025	2.62	2.72	2.62	2.64	2.64	-2.94%	793
Apr 25, 2025	2.72	2.72	2.72	2.72	2.72	-	1,410
Apr 24, 2025	2.65	2.72	2.56	2.72	2.72	6.04%	1,030
Apr 23, 2025	2.58	2.73	2.57	2.57	2.57	5.56%	2,092
Apr 22, 2025	2.43	2.43	2.43	2.43	2.43	-	245
Apr 21, 2025	2.49	2.49	2.43	2.43	2.43	1.89%	3,134
Apr 17, 2025	2.41	2.41	2.38	2.39	2.39	1.49%	1,922
Apr 16, 2025	2.57	2.68	2.29	2.35	2.35	-4.47%	7,117
Apr 15, 2025	2.47	2.59	2.44	2.46	2.46	-3.15%	2,982
Apr 14, 2025	2.45	2.61	2.42	2.54	2.54	1.60%	10,595
Apr 11, 2025	2.54	2.65	2.33	2.50	2.50	3.52%	6,039
Apr 10, 2025	2.55	2.57	2.41	2.42	2.42	-4.17%	2,468
Apr 9, 2025	2.40	2.74	2.15	2.52	2.52	9.09%	29,847
Apr 8, 2025	2.22	2.86	2.22	2.31	2.31	5.48%	21,986
Apr 7, 2025	2.35	2.35	2.10	2.19	2.19	-12.40%	16,170
Apr 4, 2025	2.64	3.00	2.50	2.50	2.50	-7.41%	7,551
Apr 3, 2025	3.09	3.19	2.70	2.70	2.70	-15.63%	6,334