FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.40	2.40	2.40	2.40	2.40	-1.44%	613
Oct 28, 2025	2.54	2.58	2.41	2.43	2.43	-5.81%	4,250
Oct 27, 2025	2.55	2.58	2.53	2.58	2.58	0.78%	783
Oct 24, 2025	2.51	2.57	2.51	2.56	2.56	1.59%	1,762
Oct 23, 2025	2.56	2.56	2.51	2.52	2.52	-0.43%	2,951
Oct 22, 2025	2.51	2.55	2.51	2.53	2.53	-1.13%	1,559
Oct 21, 2025	2.57	2.57	2.56	2.56	2.56	0.91%	500
Oct 20, 2025	2.51	2.58	2.51	2.54	2.54	-0.90%	1,542
Oct 17, 2025	2.55	2.56	2.54	2.56	2.56	-0.39%	4,530
Oct 16, 2025	2.56	2.57	2.56	2.57	2.57	-	1,113
Oct 15, 2025	2.51	2.57	2.51	2.57	2.57	-0.39%	1,055
Oct 14, 2025	2.48	2.58	2.48	2.58	2.58	-0.39%	484
Oct 13, 2025	2.58	2.59	2.48	2.59	2.59	1.77%	1,577
Oct 10, 2025	2.56	2.56	2.55	2.55	2.55	-1.17%	1,061
Oct 9, 2025	2.58	2.58	2.58	2.58	2.58	-	473
Oct 8, 2025	2.54	2.71	2.44	2.58	2.58	1.78%	2,608
Oct 7, 2025	2.56	2.71	2.43	2.53	2.53	-4.17%	1,504
Oct 6, 2025	2.65	2.71	2.64	2.64	2.64	1.34%	1,287
Oct 3, 2025	2.50	2.70	2.49	2.61	2.61	3.37%	4,847
Oct 2, 2025	2.52	2.52	2.52	2.52	2.52	-4.91%	290
Oct 1, 2025	2.51	2.68	2.51	2.65	2.65	-1.12%	850
Sep 30, 2025	2.46	2.68	2.46	2.68	2.68	-	1,763
Sep 29, 2025	2.60	2.73	2.41	2.68	2.68	5.51%	3,592
Sep 26, 2025	2.50	2.54	2.49	2.54	2.54	1.07%	5,676
Sep 25, 2025	2.47	2.55	2.47	2.51	2.51	-1.06%	2,411
Sep 24, 2025	2.54	2.54	2.50	2.54	2.54	-	3,470
Sep 23, 2025	2.62	2.67	2.33	2.54	2.54	-5.12%	30,049
Sep 22, 2025	2.51	2.70	2.51	2.68	2.68	7.94%	2,821
Sep 19, 2025	2.58	2.64	2.48	2.48	2.48	-3.88%	2,431
Sep 18, 2025	2.58	2.58	2.58	2.58	2.58	2.79%	415
Sep 17, 2025	2.60	2.60	2.51	2.51	2.51	-3.42%	1,646
Sep 16, 2025	2.60	2.61	2.60	2.60	2.60	1.52%	1,491
Sep 15, 2025	2.56	2.56	2.56	2.56	2.56	-	294
Sep 12, 2025	2.56	2.56	2.56	2.56	2.56	-3.94%	543
Sep 11, 2025	2.71	2.75	2.60	2.67	2.67	3.90%	1,561
Sep 10, 2025	2.54	2.64	2.54	2.57	2.57	4.27%	1,597
Sep 9, 2025	2.55	2.64	2.46	2.46	2.46	-3.15%	648
Sep 8, 2025	2.54	2.54	2.54	2.54	2.54	-2.31%	996
Sep 5, 2025	2.60	2.60	2.60	2.60	2.60	-	201
Sep 4, 2025	2.54	2.61	2.48	2.60	2.60	6.69%	1,402
Sep 3, 2025	2.44	2.44	2.44	2.44	2.44	-5.18%	619
Sep 2, 2025	2.80	2.80	2.57	2.57	2.57	-11.07%	1,269
Aug 29, 2025	2.79	2.89	2.79	2.89	2.89	12.89%	3,851
Aug 28, 2025	2.56	2.56	2.56	2.56	2.56	-3.43%	350
Aug 27, 2025	2.65	2.65	2.65	2.65	2.65	2.36%	1,362
Aug 26, 2025	2.64	2.64	2.43	2.59	2.59	1.17%	786
Aug 25, 2025	2.43	2.56	2.43	2.56	2.56	-1.54%	4,328
Aug 22, 2025	2.59	2.60	2.59	2.60	2.60	-0.38%	824
Aug 21, 2025	2.61	2.61	2.61	2.61	2.61	0.38%	478
Aug 20, 2025	2.62	2.62	2.45	2.60	2.60	2.77%	902