Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fat Brands Inc (FAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.43 2.43 2.37 2.42 12,194
17th Jul 2025 (Thu) 2.355 2.42 2.30 2.37 3,444
16th Jul 2025 (Wed) 2.37 2.40 2.37 2.39 1,781
15th Jul 2025 (Tue) 2.44 2.44 2.34 2.35 10,504
14th Jul 2025 (Mon) 2.39 2.39 2.35 2.36 1,272
11th Jul 2025 (Fri) 2.44 2.49 2.36 2.4193 15,980
10th Jul 2025 (Thu) 2.52 2.60 2.48 2.49 5,314
9th Jul 2025 (Wed) 2.54 2.54 2.50 2.50 4,146
8th Jul 2025 (Tue) 2.50 2.50 2.48 2.46 798
7th Jul 2025 (Mon) 2.45 2.47 2.44 2.45 1,758
4th Jul 2025 (Fri) 2.49 2.50 2.49 2.48 3,298
3rd Jul 2025 (Thu) 2.49 2.50 2.49 2.48 3,298
2nd Jul 2025 (Wed) 2.50 2.50 2.45 2.46 2,472
1st Jul 2025 (Tue) 2.46 2.47 2.43 2.40 1,076
30th Jun 2025 (Mon) 2.45 2.45 2.45 2.38 533
27th Jun 2025 (Fri) 2.40 2.40 2.36 2.36 1,536
26th Jun 2025 (Thu) 2.37 2.37 2.37 2.38 623
25th Jun 2025 (Wed) 2.31 2.32 2.31 2.31 1,411
24th Jun 2025 (Tue) 2.29 2.31 2.29 2.34 1,667
23rd Jun 2025 (Mon) 2.32 2.34 2.26 2.27 2,825
20th Jun 2025 (Fri) 2.46 2.46 2.34 2.32 2,882
19th Jun 2025 (Thu) 2.55 2.55 2.45 2.44 5,985
18th Jun 2025 (Wed) 2.55 2.55 2.45 2.44 5,985
17th Jun 2025 (Tue) 2.60 2.60 2.57 2.53 6,884
16th Jun 2025 (Mon) 2.63 2.65 2.56 2.58 4,400
13th Jun 2025 (Fri) 2.58 2.60 2.54 2.56 3,541
12th Jun 2025 (Thu) 2.63 2.65 2.62 2.65 5,333
11th Jun 2025 (Wed) 2.70 2.79 2.65 2.65 3,289
10th Jun 2025 (Tue) 2.75 2.75 2.62 2.72 5,137
9th Jun 2025 (Mon) 2.46 3.40 2.46 2.81 45,733
6th Jun 2025 (Fri) 2.425 2.50 2.425 2.46 5,705
5th Jun 2025 (Thu) 2.37 2.40 2.32 2.37 3,613
4th Jun 2025 (Wed) 2.31 2.35 2.30 2.35 2,799
3rd Jun 2025 (Tue) 2.27 2.28 2.25 2.27 2,322
2nd Jun 2025 (Mon) 2.16 2.20 2.01 2.18 5,456
30th May 2025 (Fri) 2.20 2.21 2.12 2.19 5,968
29th May 2025 (Thu) 2.24 2.26 2.22 2.30 1,867
28th May 2025 (Wed) 2.35 2.35 2.35 2.35 280
27th May 2025 (Tue) 2.47 2.47 2.35 2.35 3,129
26th May 2025 (Mon) 2.22 2.22 2.22 2.22 0
24th May 2025 (Sat) 2.21 2.25 2.20 2.22 24,292
23rd May 2025 (Fri) 2.21 2.25 2.20 2.21 24,292
22nd May 2025 (Thu) 2.32 2.32 2.32 2.32 3,396
21st May 2025 (Wed) 2.45 2.45 2.30 2.30 4,939
20th May 2025 (Tue) 2.54 2.54 2.45 2.45 4,159
19th May 2025 (Mon) 2.55 2.55 2.55 2.55 894
FTSE 100 Latest
Value8,992.12
Change19.48