FAT Brands Inc. - Class B Common Stock (FATBB)
3.2000
+0.4900 (18.08%)
NASDAQ · Last Trade: Apr 2nd, 8:47 PM EDT
Historical Prices For FAT Brands Inc. - Class B Common Stock (FATBB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.88 | 3.42 | 2.76 | 3.20 | 39,714 | 3.20 |
| 4/01/2025 | 2.85 | 2.85 | 2.71 | 2.71 | 2,920 | 2.71 |
| 3/31/2025 | 2.85 | 2.85 | 2.61 | 2.70 | 6,711 | 2.70 |
| 3/28/2025 | 2.91 | 2.99 | 2.85 | 2.85 | 4,239 | 2.85 |
| 3/27/2025 | 2.95 | 3.16 | 2.90 | 3.05 | 8,704 | 3.05 |
| 3/26/2025 | 2.96 | 3.06 | 2.96 | 2.98 | 3,091 | 2.98 |
| 3/25/2025 | 3.00 | 3.00 | 3.00 | 3.00 | 595 | 3.00 |
| 3/24/2025 | 3.27 | 3.50 | 2.90 | 2.97 | 14,834 | 2.97 |
| 3/21/2025 | 3.09 | 3.45 | 2.95 | 3.26 | 34,069 | 3.26 |
| 3/20/2025 | 2.98 | 3.18 | 2.80 | 3.02 | 14,213 | 3.02 |
| 3/19/2025 | 3.02 | 3.24 | 2.70 | 2.97 | 31,581 | 2.97 |
| 3/18/2025 | 3.05 | 3.19 | 3.01 | 3.02 | 9,301 | 3.02 |
| 3/17/2025 | 3.01 | 3.17 | 3.00 | 3.03 | 3,530 | 3.03 |
| 3/14/2025 | 3.05 | 3.06 | 3.04 | 3.04 | 4,778 | 3.04 |
| 3/13/2025 | 3.06 | 3.08 | 3.06 | 3.07 | 1,069 | 3.07 |
| 3/12/2025 | 3.09 | 3.10 | 3.01 | 3.01 | 2,948 | 3.01 |
| 3/11/2025 | 3.07 | 3.07 | 3.00 | 3.05 | 5,384 | 3.05 |
| 3/10/2025 | 3.37 | 3.37 | 3.03 | 3.03 | 2,943 | 3.03 |
| 3/07/2025 | 3.15 | 3.30 | 3.13 | 3.13 | 1,153 | 3.13 |
| 3/06/2025 | 3.03 | 3.03 | 3.03 | 3.03 | 426 | 3.03 |
| 3/05/2025 | 3.39 | 3.39 | 3.02 | 3.02 | 17,322 | 3.02 |
| 3/04/2025 | 3.18 | 3.49 | 3.18 | 3.49 | 2,357 | 3.49 |
| 3/03/2025 | 3.08 | 3.24 | 3.08 | 3.24 | 2,530 | 3.24 |
| 2/28/2025 | 3.18 | 3.31 | 3.03 | 3.03 | 1,413 | 3.03 |
| 2/27/2025 | 3.32 | 3.48 | 3.12 | 3.16 | 4,335 | 3.16 |
| 2/26/2025 | 3.35 | 3.52 | 3.35 | 3.44 | 705 | 3.44 |
| 2/25/2025 | 3.41 | 3.48 | 3.33 | 3.33 | 6,104 | 3.33 |
| 2/24/2025 | 3.50 | 3.85 | 3.41 | 3.41 | 37,983 | 3.41 |
| 2/21/2025 | 3.69 | 3.75 | 3.50 | 3.50 | 1,897 | 3.50 |
| 2/20/2025 | 3.74 | 3.80 | 3.55 | 3.78 | 2,040 | 3.78 |
| 2/19/2025 | 3.76 | 3.76 | 3.62 | 3.72 | 1,690 | 3.72 |
| 2/18/2025 | 3.81 | 4.04 | 3.62 | 4.04 | 4,348 | 4.04 |
| 2/14/2025 | 3.73 | 3.76 | 3.50 | 3.75 | 4,034 | 3.75 |
| 2/13/2025 | 3.80 | 3.80 | 3.73 | 3.73 | 5,802 | 3.73 |
| 2/12/2025 | 4.32 | 4.32 | 3.50 | 3.83 | 10,435 | 3.83 |
| 2/11/2025 | 4.56 | 4.56 | 4.30 | 4.33 | 2,571 | 4.33 |
| 2/10/2025 | 4.19 | 4.30 | 4.19 | 4.30 | 1,073 | 4.30 |
| 2/07/2025 | 4.21 | 4.31 | 4.16 | 4.16 | 2,307 | 4.16 |
| 2/06/2025 | 4.21 | 4.33 | 4.19 | 4.30 | 2,789 | 4.30 |
| 2/05/2025 | 4.11 | 4.50 | 4.11 | 4.49 | 1,357 | 4.49 |
| 2/04/2025 | 4.66 | 4.66 | 4.21 | 4.40 | 1,933 | 4.40 |
| 2/03/2025 | 4.21 | 4.90 | 4.21 | 4.42 | 3,845 | 4.42 |
| 1/31/2025 | 4.56 | 4.79 | 4.00 | 4.30 | 10,672 | 4.30 |
| 1/30/2025 | 4.85 | 5.18 | 4.65 | 4.77 | 10,425 | 4.77 |
| 1/29/2025 | 6.75 | 8.00 | 6.01 | 7.07 | 88,507 | 4.49 |
| 1/28/2025 | 5.39 | 7.37 | 5.39 | 6.85 | 26,076 | 4.35 |
| 1/27/2025 | 5.40 | 5.78 | 5.39 | 5.78 | 1,624 | 3.67 |
| 1/24/2025 | 5.28 | 5.40 | 5.28 | 5.40 | 2,922 | 3.43 |
| 1/23/2025 | 5.54 | 5.60 | 5.40 | 5.40 | 1,204 | 3.43 |
| 1/22/2025 | 5.38 | 6.35 | 5.26 | 5.67 | 19,405 | 3.60 |
| 1/21/2025 | 4.87 | 5.47 | 4.84 | 5.22 | 5,258 | 3.32 |
| 1/17/2025 | 4.85 | 5.10 | 4.65 | 4.94 | 3,319 | 3.13 |
| 1/16/2025 | 4.80 | 4.90 | 4.52 | 4.70 | 21,521 | 2.98 |
| 1/15/2025 | 4.70 | 4.70 | 4.70 | 4.70 | 1,949 | 2.98 |
| 1/14/2025 | 4.78 | 4.80 | 4.56 | 4.69 | 2,265 | 2.98 |
| 1/13/2025 | 5.10 | 5.10 | 4.55 | 4.61 | 1,095 | 2.93 |
| 1/10/2025 | 5.07 | 5.35 | 4.50 | 5.15 | 120,096 | 3.27 |
| 1/08/2025 | 4.67 | 4.67 | 4.67 | 4.67 | 641 | 2.96 |
| 1/07/2025 | 5.05 | 5.05 | 4.59 | 5.02 | 2,654 | 3.19 |
| 1/06/2025 | 4.50 | 4.99 | 4.40 | 4.99 | 19,275 | 3.17 |
| 1/03/2025 | 4.56 | 5.40 | 4.41 | 4.60 | 37,319 | 2.92 |