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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	1.8	1.76	1.76	1.8	1.76	26,134
August 20, 2025	1.85	1.78	1.78	1.87	1.75	81,644
August 19, 2025	2.02	1.85	1.85	2.02	1.84	105,300
August 18, 2025	2.01	2.01	2.01	2.09	1.99	71,918
August 15, 2025	2.04	1.97	1.97	2.04	1.97	34,419
August 14, 2025	2.06	2.01	2.01	2.06	1.98	33,800
August 13, 2025	2.02	2.05	2.05	2.08	1.98	49,409
August 12, 2025	2.05	1.98	1.98	2.09	1.97	65,548
August 11, 2025	2.07	2.02	2.02	2.1	1.95	86,230
August 08, 2025	2.18	2.03	2.03	2.18	2.01	68,322
August 07, 2025	2.1	2.05	2.05	2.13	2.04	42,825
August 06, 2025	2.12	2.06	2.06	2.17	2.04	58,900
August 05, 2025	2.16	2.09	2.09	2.25	2.06	140,325
August 04, 2025	2.24	2.13	2.13	2.25	2.03	137,414
August 01, 2025	2.26	2.21	2.21	2.28	2.15	69,803
July 31, 2025	2.35	2.28	2.28	2.38	2.25	92,346
July 30, 2025	2.4	2.38	2.38	2.6	2.35	392,414
July 29, 2025	2.47	2.4	2.4	2.47	2.35	56,116
July 28, 2025	2.46	2.44	2.44	2.48	2.4	26,949
July 25, 2025	2.45	2.45	2.45	2.48	2.4	39,300
July 24, 2025	2.45	2.43	2.43	2.48	2.42	26,834
July 23, 2025	2.45	2.47	2.47	2.5	2.42	63,059
July 22, 2025	2.42	2.42	2.42	2.45	2.4	29,434
July 21, 2025	2.41	2.44	2.44	2.45	2.39	30,844
July 18, 2025	2.4	2.42	2.42	2.44	2.37	40,926
July 17, 2025	2.4	2.37	2.37	2.44	2.3	53,424
July 16, 2025	2.39	2.39	2.39	2.44	2.35	35,592
July 15, 2025	2.48	2.35	2.33	2.5	2.33	75,041
July 14, 2025	2.41	2.36	2.36	2.5	2.34	30,100
July 11, 2025	2.47	2.42	2.42	2.49	2.33	65,000
July 10, 2025	2.54	2.49	2.49	2.6	2.45	45,312
July 09, 2025	2.51	2.5	2.5	2.6	2.48	96,643
July 08, 2025	2.5	2.46	2.46	2.57	2.45	25,910
July 07, 2025	2.44	2.45	2.45	2.5	2.41	29,055
July 03, 2025	2.44	2.51	2.51	2.52	2.44	23,646
July 02, 2025	2.43	2.46	2.46	2.5	2.4	20,577
July 01, 2025	2.41	2.4	2.4	2.48	2.36	24,200
June 30, 2025	2.36	2.38	2.38	2.49	2.36	33,800
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

FAT Brands Inc. (FAT) NASDAQ