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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.17	2.16	2.16	2.46	2.16	14,900
August 21, 2025	2.27	2.18	2.18	2.27	2.06	11,723
August 20, 2025	2.32	2.21	2.21	2.36	2.11	14,035
August 19, 2025	2.35	2.28	2.28	2.35	2.2	18,000
August 18, 2025	2.38	2.29	2.29	2.45	2.29	7,904
August 15, 2025	2.38	2.47	2.47	2.49	2.29	9,630
August 14, 2025	2.26	2.28	2.28	2.61	2.26	27,999
August 13, 2025	2.68	2.38	2.38	2.71	2.25	43,426
August 12, 2025	2.66	2.65	2.65	2.71	2.42	37,382
August 11, 2025	2.72	2.71	2.71	2.79	2.58	9,465
August 08, 2025	2.71	2.74	2.74	2.78	2.69	8,233
August 07, 2025	2.71	2.71	2.71	2.79	2.7	5,387
August 06, 2025	2.73	2.73	2.73	2.8	2.7	7,026
August 05, 2025	2.8	2.79	2.79	2.8	2.7	13,736
August 04, 2025	2.81	2.75	2.75	2.99	2.73	19,602
August 01, 2025	2.84	2.8	2.8	3.11	2.8	11,100
July 31, 2025	3.15	3.01	3.01	3.24	2.76	30,224
July 30, 2025	2.95	3.3	3.3	3.5	2.95	86,700
July 29, 2025	2.75	2.9	2.9	2.95	2.72	19,421
July 28, 2025	2.73	2.65	2.65	2.95	2.65	14,551
July 25, 2025	2.86	2.82	2.82	2.89	2.75	7,315
July 24, 2025	2.69	2.74	2.74	2.95	2.69	11,634
July 23, 2025	2.94	2.75	2.75	3	2.68	29,651
July 22, 2025	2.81	2.88	2.88	2.98	2.81	5,131
July 21, 2025	2.98	2.89	2.89	3.07	2.8	27,300
July 18, 2025	3.02	3.02	3.02	3.06	3.02	9,300
July 17, 2025	3.16	3.04	3.04	3.16	3.01	23,100
July 16, 2025	3.16	3.18	3.18	3.3	3.05	23,300
July 15, 2025	3.1	3.16	3.16	3.31	3.1	18,100
July 14, 2025	3.1	3.16	3.16	3.22	3.1	23,948
July 11, 2025	3.1	3.12	3.12	3.4	3.1	15,600
July 10, 2025	3.24	3.15	3.15	3.25	3.12	31,105
July 09, 2025	3.05	3.16	3.16	3.35	3.05	36,317
July 08, 2025	2.92	3.06	3.06	3.1	2.92	23,600
July 07, 2025	2.73	2.9	2.9	2.94	2.73	13,844
July 03, 2025	2.7	2.79	2.79	2.8	2.67	13,419
July 02, 2025	2.69	2.69	2.69	2.8	2.44	19,209
July 01, 2025	2.45	2.8	2.8	2.8	2.43	45,000
June 30, 2025	2.84	2.45	2.45	2.89	2.45	106,300
June 27, 2025	2.81	2.84	2.84	2.91	2.81	5,540
June 26, 2025	2.92	2.92	2.92	2.92	2.85	4,618
June 25, 2025	2.8	2.9	2.9	2.93	2.77	3,600
June 24, 2025	2.76	2.85	2.85	2.94	2.68	23,400
June 23, 2025	2.85	2.83	2.83	2.87	2.8	11,045
June 20, 2025	2.94	2.83	2.83	2.99	2.81	17,837
June 18, 2025	2.89	2.85	2.85	2.99	2.8	9,157
June 17, 2025	3.01	3	3	3.01	2.86	13,600
June 16, 2025	2.98	2.92	2.92	3	2.84	7,209
June 13, 2025	2.99	2.91	2.91	2.99	2.7	21,708
June 12, 2025	3.13	3.06	3.06	3.14	2.96	15,127
June 11, 2025	3.09	3.07	3.07	3.2	2.86	25,100
June 10, 2025	3.3	3.09	3.09	3.3	2.83	21,717
June 09, 2025	2.95	3.19	3.19	3.37	2.95	46,300
June 06, 2025	2.56	2.92	2.92	2.98	2.56	70,666
June 05, 2025	2.61	2.59	2.59	2.82	2.5	24,136
June 04, 2025	2.36	2.59	2.59	2.64	2.36	32,827
June 03, 2025	2.22	2.39	2.39	2.44	2.22	26,937
June 02, 2025	2.2	2.29	2.29	2.35	2	64,441
May 30, 2025	2.32	2.24	2.24	2.4	2.03	55,200
May 29, 2025	2.42	2.35	2.35	2.54	2.18	67,120

FAT Brands Inc. (FATBP) NASDAQ