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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2.55	2.46	2.46	2.55	2.44	4,400
June 10, 2025	2.56	2.75	2.75	2.8	2.56	4,432
June 09, 2025	2.57	2.52	2.52	2.79	2.52	17,300
June 06, 2025	2.55	2.52	2.52	2.6	2.5	4,604
June 05, 2025	2.49	2.33	2.33	2.56	2.33	5,436
June 04, 2025	2.52	2.31	2.31	2.52	2.31	1,843
June 03, 2025	2.56	2.56	2.56	2.56	2.37	1,014
June 02, 2025	2.6	2.56	2.56	2.6	2.5	3,230
May 30, 2025	2.61	2.61	2.61	2.61	2.61	400
May 29, 2025	2.69	2.65	2.65	2.69	2.65	412
May 28, 2025	2.56	2.58	2.58	2.68	2.56	919
May 27, 2025	2.56	2.56	2.56	2.65	2.56	2,500
May 23, 2025	2.7	2.62	2.62	2.7	2.62	3,100
May 22, 2025	2.62	2.62	2.62	2.62	2.62	415

FAT Brands Inc. (FATBB) NASDAQ