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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2.54	2.54	2.54	2.54	2.54	1,000
September 05, 2025	2.6	2.6	2.6	2.6	2.6	201
September 04, 2025	2.54	2.6	2.6	2.61	2.48	1,402
September 03, 2025	2.44	2.44	2.44	2.44	2.44	621
September 02, 2025	2.8	2.57	2.57	2.8	2.57	1,300
August 29, 2025	2.79	2.89	2.89	2.89	2.79	3,900
August 28, 2025	2.56	2.56	2.56	2.56	2.56	350
August 27, 2025	2.65	2.65	2.65	2.65	2.65	1,400
August 26, 2025	2.64	2.59	2.59	2.64	2.43	800
August 25, 2025	2.43	2.56	2.56	2.56	2.43	4,328
August 22, 2025	2.59	2.6	2.6	2.6	2.59	824
August 21, 2025	2.61	2.61	2.61	2.61	2.61	500
August 20, 2025	2.62	2.6	2.6	2.62	2.45	902
August 19, 2025	2.75	2.53	2.53	2.75	2.53	3,410
August 18, 2025	2.42	2.53	2.53	2.99	2.42	4,262
August 15, 2025	2.6	2.5	2.5	2.68	2.5	3,300
August 14, 2025	2.48	2.5	2.5	2.5	2.48	12,013
August 13, 2025	2.55	2.46	2.46	2.65	2.46	5,427
August 12, 2025	2.62	2.55	2.55	2.63	2.55	1,248
August 11, 2025	2.6	2.71	2.71	2.85	2.6	2,700
August 08, 2025	2.87	2.74	2.74	2.87	2.67	4,906
August 07, 2025	2.79	2.89	2.89	2.89	2.79	780
August 06, 2025	2.74	2.76	2.76	2.97	2.45	2,941
August 05, 2025	2.52	2.52	2.52	2.52	2.52	547
August 04, 2025	2.54	2.58	2.58	2.65	2.51	2,724
August 01, 2025	2.77	2.68	2.68	2.77	2.6	1,400
July 31, 2025	2.62	2.64	2.64	2.64	2.6	1,221
July 30, 2025	2.7	2.67	2.67	2.87	2.5	4,245
July 29, 2025	2.77	2.5	2.5	2.77	2.41	4,000
July 28, 2025	2.69	2.79	2.79	2.8	2.69	1,631
July 25, 2025	2.51	2.7	2.7	2.7	2.51	1,400
July 24, 2025	2.65	2.73	2.73	2.73	2.65	4,019
July 23, 2025	2.71	2.62	2.62	2.76	2.61	1,517
July 22, 2025	2.62	2.62	2.62	2.62	2.62	594
July 21, 2025	2.61	2.57	2.57	2.69	2.41	3,500
July 18, 2025	2.7	2.7	2.7	2.76	2.7	1,000
July 17, 2025	2.69	2.7	2.7	2.7	2.69	2,500
July 16, 2025	2.71	2.68	2.68	2.71	2.67	2,500
July 15, 2025	2.67	2.67	2.67	2.67	2.67	0
July 14, 2025	2.67	2.68	2.68	2.75	2.67	1,605
July 11, 2025	2.74	2.65	2.65	2.77	2.65	9,300
July 10, 2025	2.68	2.68	2.68	2.68	2.68	1,000
July 09, 2025	2.7	2.68	2.68	2.7	2.68	1,600
July 08, 2025	2.7	2.61	2.61	2.75	2.61	5,401
July 07, 2025	2.5	2.5	2.5	2.5	2.5	800
July 03, 2025	2.42	2.71	2.71	2.71	2.42	1,635
July 02, 2025	2.5	2.75	2.75	2.75	2.5	816
July 01, 2025	2.66	2.62	2.62	2.75	2.54	8,406
June 30, 2025	2.46	2.5	2.5	2.61	2.46	4,231
June 27, 2025	2.5	2.55	2.55	2.65	2.5	4,700
June 26, 2025	2.47	2.47	2.47	2.47	2.47	0
June 25, 2025	2.45	2.47	2.47	2.57	2.45	2,012
June 24, 2025	2.21	2.31	2.31	2.31	2.21	2,913
June 23, 2025	2.29	2.31	2.31	2.37	2.25	7,039
June 20, 2025	2.37	2.2	2.2	2.37	2.2	6,223
June 18, 2025	2.45	2.32	2.32	2.52	2.31	3,446
June 17, 2025	2.54	2.45	2.45	2.54	2.45	1,521
June 16, 2025	2.6	2.7	2.7	2.7	2.56	2,013
June 13, 2025	2.48	2.55	2.55	2.7	2.48	1,628
June 12, 2025	2.46	2.48	2.48	2.71	2.46	4,000

FAT Brands Inc. (FATBB) NASDAQ