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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.55	2.56	2.56	2.56	2.54	4,530
October 16, 2025	2.56	2.57	2.57	2.57	2.56	1,113
October 15, 2025	2.51	2.57	2.57	2.57	2.51	1,100
October 14, 2025	2.48	2.58	2.58	2.58	2.48	500
October 13, 2025	2.58	2.59	2.59	2.59	2.48	1,600
October 10, 2025	2.56	2.55	2.55	2.56	2.55	1,100
October 09, 2025	2.58	2.58	2.58	2.58	2.58	0
October 08, 2025	2.54	2.58	2.58	2.71	2.44	2,608
October 07, 2025	2.56	2.53	2.53	2.71	2.43	1,504
October 06, 2025	2.65	2.64	2.64	2.71	2.64	1,300
October 03, 2025	2.5	2.61	2.61	2.7	2.49	4,847
October 02, 2025	2.52	2.52	2.52	2.52	2.52	300
October 01, 2025	2.51	2.65	2.65	2.68	2.51	900
September 30, 2025	2.46	2.68	2.68	2.68	2.46	1,800
September 29, 2025	2.6	2.68	2.68	2.73	2.41	3,600
September 26, 2025	2.5	2.54	2.54	2.54	2.49	5,700
September 25, 2025	2.46	2.51	2.51	2.55	2.46	2,411
September 24, 2025	2.54	2.54	2.54	2.54	2.5	3,500
September 23, 2025	2.62	2.54	2.54	2.67	2.33	30,049
September 22, 2025	2.51	2.68	2.68	2.7	2.51	2,821
September 19, 2025	2.58	2.48	2.48	2.64	2.48	2,431
September 18, 2025	2.58	2.58	2.58	2.58	2.58	415
September 17, 2025	2.6	2.51	2.51	2.6	2.51	1,646
September 16, 2025	2.6	2.6	2.6	2.61	2.6	1,500
September 15, 2025	2.56	2.56	2.56	2.56	2.56	0
September 12, 2025	2.56	2.56	2.56	2.56	2.56	543
September 11, 2025	2.71	2.67	2.67	2.74	2.6	1,600
September 10, 2025	2.54	2.57	2.57	2.64	2.54	1,600
September 09, 2025	2.55	2.46	2.46	2.64	2.46	648
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

FAT Brands Inc. (FATBB) NASDAQ