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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	2.39	2.36	2.36	2.49	2.35	25,400
June 26, 2025	2.34	2.38	2.38	2.38	2.33	6,596
June 25, 2025	2.35	2.31	2.31	2.35	2.3	17,135
June 24, 2025	2.29	2.34	2.34	2.35	2.29	31,518
June 23, 2025	2.35	2.27	2.27	2.35	2.26	46,252
June 20, 2025	2.5	2.32	2.32	2.55	2.32	57,300
June 18, 2025	2.52	2.44	2.44	2.59	2.42	62,600
June 17, 2025	2.6	2.53	2.53	2.65	2.53	34,200
June 16, 2025	2.64	2.58	2.58	2.7	2.5	32,200
June 13, 2025	2.59	2.56	2.56	2.63	2.52	31,609
June 12, 2025	2.63	2.65	2.65	2.67	2.62	20,553
June 11, 2025	2.72	2.65	2.65	2.84	2.64	47,322
June 10, 2025	2.84	2.72	2.72	2.84	2.6	71,608
June 09, 2025	2.47	2.81	2.81	3.45	2.46	641,200
June 06, 2025	2.42	2.46	2.46	2.52	2.33	48,200
June 05, 2025	2.4	2.37	2.37	2.49	2.32	30,443
June 04, 2025	2.3	2.35	2.35	2.36	2.26	26,116
June 03, 2025	2.24	2.27	2.27	2.3	2.22	27,286
June 02, 2025	2.19	2.18	2.18	2.25	2.01	30,000
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

FAT Brands Inc. (FAT) NASDAQ