FAT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.04	2.04	1.97	1.97	1.97	-1.99%	33,157
Aug 14, 2025	2.06	2.06	1.98	2.01	2.01	-1.95%	33,764
Aug 13, 2025	2.02	2.08	1.98	2.05	2.05	3.54%	49,409
Aug 12, 2025	2.05	2.09	1.97	1.98	1.98	-1.98%	65,548
Aug 11, 2025	2.07	2.10	1.95	2.02	2.02	-0.49%	86,230
Aug 8, 2025	2.18	2.18	2.01	2.03	2.03	-0.98%	68,322
Aug 7, 2025	2.10	2.13	2.04	2.05	2.05	-0.49%	42,825
Aug 6, 2025	2.12	2.17	2.04	2.06	2.06	-1.44%	58,869
Aug 5, 2025	2.16	2.25	2.06	2.09	2.09	-1.88%	140,325
Aug 4, 2025	2.24	2.25	2.03	2.13	2.13	-3.62%	137,414
Aug 1, 2025	2.26	2.28	2.16	2.21	2.21	-3.07%	69,803
Jul 31, 2025	2.35	2.38	2.25	2.28	2.28	-4.20%	92,346
Jul 30, 2025	2.40	2.60	2.35	2.38	2.38	-0.83%	408,911
Jul 29, 2025	2.47	2.47	2.35	2.40	2.40	-1.64%	56,116
Jul 28, 2025	2.46	2.48	2.40	2.44	2.44	-0.41%	26,949
Jul 25, 2025	2.45	2.48	2.40	2.45	2.45	0.82%	39,276
Jul 24, 2025	2.45	2.48	2.42	2.43	2.43	-1.62%	26,834
Jul 23, 2025	2.45	2.50	2.42	2.47	2.47	2.07%	63,102
Jul 22, 2025	2.42	2.45	2.40	2.42	2.42	-0.82%	29,434
Jul 21, 2025	2.41	2.45	2.39	2.44	2.44	0.83%	30,844
Jul 18, 2025	2.40	2.44	2.37	2.42	2.42	2.11%	42,091
Jul 17, 2025	2.40	2.44	2.30	2.37	2.37	-0.84%	53,684
Jul 16, 2025	2.39	2.44	2.35	2.39	2.39	1.70%	35,896
Jul 15, 2025	2.48	2.50	2.32	2.35	2.35	-0.42%	75,072
Jul 14, 2025	2.41	2.50	2.34	2.36	2.36	-2.44%	30,097
Jul 11, 2025	2.47	2.49	2.33	2.42	2.42	-2.85%	64,970
Jul 10, 2025	2.54	2.60	2.45	2.49	2.49	-0.40%	45,312
Jul 9, 2025	2.51	2.60	2.49	2.50	2.50	1.63%	97,777
Jul 8, 2025	2.50	2.57	2.45	2.46	2.46	0.41%	27,432
Jul 7, 2025	2.44	2.50	2.41	2.45	2.45	-1.21%	29,055
Jul 3, 2025	2.44	2.52	2.37	2.48	2.48	0.81%	23,825
Jul 2, 2025	2.43	2.50	2.40	2.46	2.46	2.50%	20,577
Jul 1, 2025	2.41	2.48	2.36	2.40	2.40	0.84%	24,197
Jun 30, 2025	2.36	2.49	2.36	2.38	2.38	0.85%	33,798
Jun 27, 2025	2.39	2.49	2.35	2.36	2.36	-0.84%	25,395
Jun 26, 2025	2.34	2.38	2.33	2.38	2.38	3.03%	6,596
Jun 25, 2025	2.35	2.35	2.30	2.31	2.31	-1.28%	17,135
Jun 24, 2025	2.29	2.35	2.29	2.34	2.34	3.08%	31,518
Jun 23, 2025	2.35	2.35	2.26	2.27	2.27	-2.16%	46,252
Jun 20, 2025	2.50	2.55	2.32	2.32	2.32	-4.92%	57,254
Jun 18, 2025	2.52	2.59	2.42	2.44	2.44	-3.56%	62,569
Jun 17, 2025	2.60	2.65	2.53	2.53	2.53	-1.94%	34,151
Jun 16, 2025	2.64	2.70	2.50	2.58	2.58	0.78%	32,169
Jun 13, 2025	2.59	2.63	2.52	2.56	2.56	-3.40%	31,609
Jun 12, 2025	2.63	2.67	2.62	2.65	2.65	-	20,553
Jun 11, 2025	2.72	2.84	2.64	2.65	2.65	-2.57%	47,322
Jun 10, 2025	2.84	2.84	2.60	2.72	2.72	-3.20%	71,608
Jun 9, 2025	2.47	3.45	2.46	2.81	2.81	14.23%	641,162
Jun 6, 2025	2.42	2.52	2.33	2.46	2.46	3.80%	48,200
Jun 5, 2025	2.40	2.49	2.32	2.37	2.37	0.85%	30,443