FAT Brands Inc. (FATBW)
2.950
+0.620 (26.61%)
Inactive · Last trade price on Jul 16, 2025
FAT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.38 | 3.20 | 2.38 | 2.95 | 2.95 | 26.61% | 3,855 |
| Jul 15, 2025 | 2.25 | 2.38 | 1.80 | 2.33 | 2.33 | -8.63% | 13,945 |
| Jul 11, 2025 | 2.00 | 2.57 | 2.00 | 2.55 | 2.55 | 22.60% | 2,143 |
| Jul 10, 2025 | 2.40 | 2.40 | 2.08 | 2.08 | 2.08 | -22.96% | 2,302 |
| Jul 8, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 1,019 |
| Jul 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 301 |
| Jul 3, 2025 | 2.41 | 2.73 | 2.31 | 2.70 | 2.70 | 6.72% | 1,367 |
| Jun 30, 2025 | 3.45 | 3.45 | 2.41 | 2.53 | 2.53 | -39.76% | 5,641 |
| Jun 20, 2025 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 6.06% | 1,074 |
| Jun 18, 2025 | 3.46 | 4.25 | 3.41 | 3.96 | 3.96 | -2.46% | 1,534 |
| Jun 16, 2025 | 3.60 | 4.06 | 3.60 | 4.06 | 4.06 | -9.78% | 400 |
| Jun 12, 2025 | 4.26 | 5.00 | 4.26 | 4.50 | 4.50 | -12.96% | 305 |
| Jun 6, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 23.98% | 135 |
| Jun 5, 2025 | 3.78 | 4.20 | 3.78 | 4.17 | 4.17 | 19.14% | 1,020 |
| May 30, 2025 | 3.21 | 3.50 | 3.21 | 3.50 | 3.50 | 12.90% | 510 |
| May 29, 2025 | 4.34 | 4.34 | 3.00 | 3.10 | 3.10 | -26.89% | 13,930 |
| May 28, 2025 | 4.34 | 4.39 | 4.10 | 4.24 | 4.24 | -2.53% | 6,293 |
| May 27, 2025 | 2.40 | 4.35 | 2.40 | 4.35 | 4.35 | 2.11% | 316 |
| May 23, 2025 | 3.60 | 4.60 | 3.50 | 4.26 | 4.26 | -13.41% | 8,980 |
| May 22, 2025 | 4.94 | 4.94 | 4.72 | 4.92 | 4.92 | 30.85% | 1,208 |
| May 20, 2025 | 4.00 | 4.00 | 3.71 | 3.76 | 3.76 | -6.00% | 4,048 |
| May 19, 2025 | 3.97 | 8.99 | 3.30 | 4.00 | 4.00 | 14.29% | 73,026 |
| May 16, 2025 | 4.39 | 5.95 | 3.00 | 3.50 | 3.50 | -12.50% | 5,405 |
| May 15, 2025 | 4.15 | 4.58 | 4.00 | 4.00 | 4.00 | -4.76% | 647 |
| May 14, 2025 | 3.65 | 4.20 | 3.65 | 4.20 | 4.20 | -6.04% | 1,425 |
| May 13, 2025 | 4.37 | 4.50 | 3.61 | 4.47 | 4.47 | 11.75% | 2,110 |
| May 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 3,092 |
| May 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 7.73% | 206 |
| May 8, 2025 | 4.03 | 4.03 | 3.62 | 3.62 | 3.62 | -19.20% | 6,881 |
| May 7, 2025 | 5.35 | 7.39 | 4.00 | 4.48 | 4.48 | 4.19% | 21,663 |
| May 6, 2025 | 4.40 | 6.50 | 3.59 | 4.30 | 4.30 | 7.50% | 5,708 |
| May 5, 2025 | 3.95 | 6.50 | 3.66 | 4.00 | 4.00 | 0.50% | 33,096 |
| May 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 15.70% | 578 |
| May 1, 2025 | 3.85 | 3.85 | 3.30 | 3.44 | 3.44 | -11.79% | 5,547 |
| Apr 30, 2025 | 4.35 | 5.25 | 3.60 | 3.90 | 3.90 | -2.50% | 15,802 |
| Apr 29, 2025 | 3.82 | 4.30 | 3.30 | 4.00 | 4.00 | 10.19% | 22,040 |
| Apr 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -14.59% | 429 |
| Apr 25, 2025 | 4.08 | 4.36 | 4.08 | 4.25 | 4.25 | 1.67% | 6,857 |
| Apr 24, 2025 | 4.37 | 4.37 | 4.18 | 4.18 | 4.18 | -7.11% | 4,300 |
| Apr 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 778 |
| Apr 22, 2025 | 4.00 | 4.50 | 3.75 | 4.00 | 4.00 | 6.38% | 11,093 |
| Apr 21, 2025 | 4.50 | 4.50 | 3.75 | 3.76 | 3.76 | -31.64% | 1,456 |
| Apr 17, 2025 | 4.48 | 5.50 | 4.48 | 5.50 | 5.50 | 22.22% | 2,565 |
| Apr 16, 2025 | 5.21 | 5.21 | 3.52 | 4.50 | 4.50 | - | 2,689 |
| Apr 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,976 |
| Apr 11, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 1,801 |
| Apr 10, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | - | 607 |
| Apr 9, 2025 | 3.50 | 5.70 | 3.50 | 5.00 | 5.00 | -9.58% | 3,258 |
| Apr 8, 2025 | 9.88 | 9.88 | 5.53 | 5.53 | 5.53 | -38.49% | 9,457 |
| Apr 7, 2025 | 3.36 | 9.89 | 3.36 | 8.99 | 8.99 | 132.90% | 11,361 |