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
6th Feb 2026 (Fri) 0.1485 0.1626 0.1485 0.1626 0
5th Feb 2026 (Thu) 0.1485 0.1626 0.1485 0.1626 0
4th Feb 2026 (Wed) 0.1485 0.1626 0.1485 0.1626 0
3rd Feb 2026 (Tue) 0.1485 0.242 0.14 0.1626 729,414
2nd Feb 2026 (Mon) 0.2428 0.2428 0.153 0.21 430,391
30th Jan 2026 (Fri) 0.3901 0.47 0.2577 0.2925 22,582,456
29th Jan 2026 (Thu) 0.264 0.264 0.2252 0.2204 1,139,987
28th Jan 2026 (Wed) 0.24 0.2858 0.228 0.26 107,359
27th Jan 2026 (Tue) 0.2816 0.295 0.1758 0.26 217,229
26th Jan 2026 (Mon) 0.40 0.40 0.3957 0.392 401
23rd Jan 2026 (Fri) 0.3921 0.40 0.3901 0.39 3,324
22nd Jan 2026 (Thu) 0.3816 0.40 0.3776 0.383 10,926
21st Jan 2026 (Wed) 0.3703 0.38 0.3648 0.3628 979
20th Jan 2026 (Tue) 0.39 0.391 0.3752 0.3754 548
19th Jan 2026 (Mon) 0.415 0.415 0.365 0.3902 14,130
16th Jan 2026 (Fri) 0.415 0.415 0.365 0.3902 14,130
15th Jan 2026 (Thu) 0.436 0.437 0.42 0.415 5,655
14th Jan 2026 (Wed) 0.3999 0.45 0.3999 0.439 10,903
13th Jan 2026 (Tue) 0.40 0.4199 0.3805 0.393 12,710
12th Jan 2026 (Mon) 0.3819 0.5332 0.3819 0.393 217,115
9th Jan 2026 (Fri) 0.3986 0.3986 0.365 0.3737 7,093
8th Jan 2026 (Thu) 0.40 0.40 0.37 0.373 5,782
7th Jan 2026 (Wed) 0.3676 0.40 0.3501 0.398 16,114
6th Jan 2026 (Tue) 0.3699 0.3725 0.355 0.35 5,156
5th Jan 2026 (Mon) 0.364 0.364 0.3588 0.352 1,901
2nd Jan 2026 (Fri) 0.3587 0.365 0.3395 0.341 7,080
1st Jan 2026 (Thu) 0.325 0.333 0.31 0.3146 10,247
31st Dec 2025 (Wed) 0.325 0.333 0.31 0.3146 10,247
30th Dec 2025 (Tue) 0.3424 0.3441 0.31 0.319 19,391
29th Dec 2025 (Mon) 0.366 0.37 0.34 0.3424 26,263
26th Dec 2025 (Fri) 0.4005 0.4006 0.3655 0.3655 6,393
25th Dec 2025 (Thu) 0.3995 0.3997 0.394 0.3938 3,794
24th Dec 2025 (Wed) 0.3995 0.3997 0.394 0.3938 3,794
23rd Dec 2025 (Tue) 0.411 0.417 0.398 0.3977 26,234
22nd Dec 2025 (Mon) 0.4221 0.4278 0.4103 0.417 10,313
19th Dec 2025 (Fri) 0.442 0.442 0.4254 0.424 4,684
18th Dec 2025 (Thu) 0.44 0.4448 0.44 0.4402 1,299
17th Dec 2025 (Wed) 0.4471 0.4471 0.4301 0.434 1,602
16th Dec 2025 (Tue) 0.43 0.43 0.42 0.42 3,779
15th Dec 2025 (Mon) 0.4549 0.47 0.423 0.4259 10,333
12th Dec 2025 (Fri) 0.4626 0.471 0.4461 0.45 5,370
11th Dec 2025 (Thu) 0.46 0.4865 0.46 0.481 17,150
10th Dec 2025 (Wed) 0.4802 0.4897 0.4673 0.4823 1,250
9th Dec 2025 (Tue) 0.4722 0.493 0.47 0.4763 9,181
8th Dec 2025 (Mon) 0.5201 0.521 0.4684 0.488 46,472
FTSE 100 Latest
Value10,369.75
Change60.53