FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	2.67	2.68	2.45	2.57	2.57	-3.82%	27,674
Sep 23, 2025	2.51	2.86	2.05	2.67	2.67	4.71%	96,606
Sep 22, 2025	2.43	2.72	2.43	2.55	2.55	4.94%	27,296
Sep 19, 2025	2.46	2.60	2.35	2.43	2.43	-	9,279
Sep 18, 2025	2.47	2.58	2.37	2.43	2.43	-4.33%	10,885
Sep 17, 2025	2.49	2.62	2.33	2.54	2.54	2.01%	22,136
Sep 16, 2025	2.36	2.49	2.31	2.49	2.49	5.51%	12,576
Sep 15, 2025	2.23	2.37	2.23	2.36	2.36	5.36%	10,341
Sep 12, 2025	2.20	2.42	2.16	2.24	2.24	1.82%	15,799
Sep 11, 2025	2.20	2.24	2.16	2.20	2.20	0.92%	5,968
Sep 10, 2025	2.20	2.24	2.16	2.18	2.18	-0.91%	9,419
Sep 9, 2025	2.15	2.23	2.13	2.20	2.20	2.33%	5,774
Sep 8, 2025	2.18	2.18	2.11	2.15	2.15	-1.83%	3,715
Sep 5, 2025	2.10	2.20	2.10	2.19	2.19	4.78%	15,241
Sep 4, 2025	2.13	2.20	2.09	2.09	2.09	-1.88%	10,641
Sep 3, 2025	2.15	2.18	2.09	2.13	2.13	-1.21%	14,236
Sep 2, 2025	2.18	2.28	2.13	2.16	2.16	-1.55%	10,653
Aug 29, 2025	2.24	2.24	2.11	2.19	2.19	-	20,327
Aug 28, 2025	2.32	2.32	2.10	2.19	2.19	-0.90%	29,066
Aug 27, 2025	2.24	2.39	2.21	2.21	2.21	-4.25%	1,949
Aug 26, 2025	2.29	2.39	2.13	2.31	2.31	4.91%	12,694
Aug 25, 2025	2.15	2.48	2.15	2.20	2.20	1.85%	20,009
Aug 22, 2025	2.17	2.46	2.16	2.16	2.16	-0.92%	14,861
Aug 21, 2025	2.27	2.27	2.06	2.18	2.18	-1.36%	11,723
Aug 20, 2025	2.32	2.36	2.11	2.21	2.21	-3.07%	14,035
Aug 19, 2025	2.35	2.35	2.20	2.28	2.28	-0.44%	17,978
Aug 18, 2025	2.38	2.45	2.29	2.29	2.29	-7.25%	7,904
Aug 15, 2025	2.38	2.49	2.29	2.47	2.47	8.29%	9,630
Aug 14, 2025	2.26	2.61	2.26	2.28	2.28	-4.20%	27,850
Aug 13, 2025	2.68	2.71	2.25	2.38	2.38	-10.19%	43,426
Aug 12, 2025	2.66	2.71	2.43	2.65	2.65	-2.21%	37,382
Aug 11, 2025	2.72	2.79	2.58	2.71	2.71	-1.06%	9,465
Aug 8, 2025	2.71	2.78	2.69	2.74	2.74	1.07%	8,135
Aug 7, 2025	2.71	2.79	2.70	2.71	2.71	-0.73%	5,140
Aug 6, 2025	2.73	2.80	2.70	2.73	2.73	-2.15%	7,026
Aug 5, 2025	2.80	2.80	2.70	2.79	2.79	1.45%	13,736
Aug 4, 2025	2.81	2.99	2.73	2.75	2.75	-1.79%	19,602
Aug 1, 2025	2.84	3.11	2.80	2.80	2.80	-6.98%	11,069
Jul 31, 2025	3.15	3.24	2.76	3.01	3.01	-8.79%	30,224
Jul 30, 2025	2.95	3.50	2.95	3.30	3.30	13.79%	86,687
Jul 29, 2025	2.75	2.95	2.72	2.90	2.90	9.43%	19,421
Jul 28, 2025	2.73	2.95	2.65	2.65	2.65	-6.03%	14,551
Jul 25, 2025	2.86	2.89	2.75	2.82	2.82	2.92%	7,315
Jul 24, 2025	2.69	2.95	2.69	2.74	2.74	-0.36%	11,634
Jul 23, 2025	2.94	3.00	2.68	2.75	2.75	-4.51%	29,651
Jul 22, 2025	2.81	2.98	2.81	2.88	2.88	-0.41%	5,131
Jul 21, 2025	2.98	3.07	2.80	2.89	2.89	-4.24%	27,273
Jul 18, 2025	3.02	3.06	3.02	3.02	3.02	-0.69%	9,282
Jul 17, 2025	3.16	3.16	3.01	3.04	3.04	-4.37%	23,060
Jul 16, 2025	3.16	3.30	3.05	3.18	3.18	0.63%	23,255