FAT Brands Inc. - FAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2.26	2.19	2.19	2.28	2.11	43,382
May 29, 2025	2.31	2.3	2.3	2.39	2.21	39,729
May 28, 2025	2.45	2.3	2.3	2.55	2.3	28,100
May 27, 2025	2.3	2.39	2.39	2.51	2.25	109,500
May 23, 2025	2.38	2.22	2.22	2.38	2.2	137,800
May 22, 2025	2.4	2.36	2.36	2.4	2.25	46,866
May 21, 2025	2.45	2.32	2.32	2.5	2.26	68,282
May 20, 2025	2.55	2.45	2.45	2.58	2.43	21,015
May 19, 2025	2.52	2.52	2.52	2.64	2.5	21,152
May 16, 2025	2.74	2.55	2.55	2.74	2.55	41,881
May 15, 2025	2.61	2.69	2.69	2.74	2.61	15,300
May 14, 2025	2.92	2.61	2.61	2.92	2.6	70,546
May 13, 2025	2.95	2.82	2.82	2.95	2.78	22,475
May 12, 2025	2.86	2.91	2.91	2.96	2.8	27,223
May 09, 2025	2.88	2.75	2.75	2.9	2.58	57,519
May 08, 2025	2.9	2.88	2.88	3	2.76	38,379
May 07, 2025	2.73	2.8	2.8	2.8	2.65	23,116
May 06, 2025	2.71	2.68	2.68	2.78	2.65	24,500
May 05, 2025	2.75	2.75	2.75	2.94	2.72	27,800
May 02, 2025	2.92	2.84	2.83	2.92	2.56	39,124
May 01, 2025	2.76	2.84	2.84	2.96	2.72	45,529
April 30, 2025	2.65	2.72	2.72	2.87	2.6	16,078
April 29, 2025	2.67	2.68	2.68	2.73	2.64	19,987
April 28, 2025	2.61	2.69	2.69	2.72	2.61	12,809
April 25, 2025	2.52	2.68	2.68	2.7	2.52	34,193
April 24, 2025	2.49	2.5	2.5	2.61	2.46	7,000
April 23, 2025	2.49	2.48	2.48	2.51	2.44	4,415
April 22, 2025	2.47	2.43	2.43	2.51	2.4	8,532
April 21, 2025	2.5	2.35	2.35	2.5	2.31	26,108
April 17, 2025	2.42	2.51	2.51	2.54	2.4	22,500
April 16, 2025	2.51	2.43	2.43	2.51	2.36	15,739
April 15, 2025	2.53	2.53	2.53	2.61	2.46	14,943
April 14, 2025	2.5	2.52	2.52	2.6	2.44	28,500
April 11, 2025	2.51	2.49	2.49	2.55	2.35	23,790
April 10, 2025	2.43	2.48	2.48	2.5	2.26	56,064
April 09, 2025	2.32	2.49	2.49	2.51	2.22	48,175
April 08, 2025	2.43	2.29	2.29	2.65	2.29	82,800
April 07, 2025	2.44	2.32	2.32	2.62	2.29	84,295
April 04, 2025	2.68	2.54	2.54	2.71	2.42	61,671
April 03, 2025	2.75	2.72	2.72	2.87	2.66	42,647
April 02, 2025	2.75	2.91	2.91	3	2.75	47,672
April 01, 2025	2.79	2.8	2.8	2.95	2.71	47,515
March 31, 2025	2.88	2.88	2.88	2.92	2.8	25,132
March 28, 2025	3.04	2.84	2.84	3.04	2.77	36,613
March 27, 2025	2.9	3.03	3.03	3.05	2.82	32,724
March 26, 2025	2.94	2.9	2.9	2.94	2.81	30,217
March 25, 2025	2.96	2.95	2.95	2.99	2.9	31,487
March 24, 2025	3	2.99	2.99	3.04	2.9	49,919
March 21, 2025	3.02	3	3	3.12	2.99	37,490
March 20, 2025	3.12	3.04	3.04	3.22	3	12,800
March 19, 2025	3.15	3.08	3.08	3.26	3.03	25,355
March 18, 2025	3.33	3.12	3.12	3.33	3.06	23,339
March 17, 2025	3.34	3.27	3.27	3.46	3.11	66,100
March 14, 2025	3.22	3.35	3.35	3.38	3.16	35,939
March 13, 2025	3.25	3.08	3.08	3.26	3.05	21,914
March 12, 2025	3.1	3.19	3.19	3.23	3.08	15,036
March 11, 2025	3.23	3.12	3.12	3.33	3	36,146
March 10, 2025	3.72	3.15	3.15	3.72	2.9	105,064
March 07, 2025	3.2	3.68	3.68	3.9	3.2	158,270
March 06, 2025	3.16	3.2	3.2	3.34	3.15	21,124

FAT Brands Inc. (FAT) NASDAQ