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 (FATBB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 1.74 1.74 1.60 1.60 175
11th Dec 2025 (Thu) 1.74 1.74 1.665 1.665 0
10th Dec 2025 (Wed) 1.74 1.74 1.74 1.74 2
9th Dec 2025 (Tue) 1.74 1.83 1.74 1.74 10
8th Dec 2025 (Mon) 1.93 1.93 1.90 1.80 124
5th Dec 2025 (Fri) 2.00 2.00 1.905 1.905 1
4th Dec 2025 (Thu) 2.00 2.00 2.00 2.00 99
3rd Dec 2025 (Wed) 2.07 2.15 2.02 2.045 457
2nd Dec 2025 (Tue) 1.80 1.9227 1.80 1.9227 4
1st Dec 2025 (Mon) 1.80 1.86 1.80 1.86 99
28th Nov 2025 (Fri) 1.80 1.80 1.80 1.83 0
27th Nov 2025 (Thu) 1.85 1.85 1.85 1.80 75
26th Nov 2025 (Wed) 1.85 1.85 1.85 1.80 82
25th Nov 2025 (Tue) 1.83 1.84 1.83 1.82 810
24th Nov 2025 (Mon) 2.07 2.07 1.92 1.81 85
21st Nov 2025 (Fri) 2.00 2.30 1.70 1.62 1,555
20th Nov 2025 (Thu) 2.23 2.395 2.23 2.395 0
19th Nov 2025 (Wed) 2.23 2.395 2.23 2.395 40
18th Nov 2025 (Tue) 2.23 2.355 2.23 2.355 1
17th Nov 2025 (Mon) 2.23 2.23 2.23 2.23 125
14th Nov 2025 (Fri) 2.23 2.23 2.23 2.23 260
13th Nov 2025 (Thu) 2.21 2.21 2.2001 2.2001 12
12th Nov 2025 (Wed) 2.21 2.2201 2.21 2.2201 7
11th Nov 2025 (Tue) 2.21 2.22 2.21 2.22 0
10th Nov 2025 (Mon) 2.21 2.22 2.21 2.22 0
7th Nov 2025 (Fri) 2.21 2.21 2.21 2.21 0
6th Nov 2025 (Thu) 2.43 2.43 2.22 2.22 1
5th Nov 2025 (Wed) 2.43 2.43 2.31 2.31 36
4th Nov 2025 (Tue) 2.43 2.43 2.31 2.31 0
3rd Nov 2025 (Mon) 2.43 2.43 2.31 2.31 11
31st Oct 2025 (Fri) 2.43 2.43 2.43 2.43 0
30th Oct 2025 (Thu) 2.57 2.57 2.43 2.43 46
29th Oct 2025 (Wed) 2.57 2.57 2.395 2.395 3
28th Oct 2025 (Tue) 2.57 2.57 2.43 2.43 202
27th Oct 2025 (Mon) 2.57 2.58 2.57 2.58 0
24th Oct 2025 (Fri) 2.57 2.57 2.57 2.56 100
23rd Oct 2025 (Thu) 2.41 2.52 2.41 2.52 0
22nd Oct 2025 (Wed) 2.41 2.531 2.41 2.531 2
21st Oct 2025 (Tue) 2.41 2.56 2.41 2.56 2
20th Oct 2025 (Mon) 2.41 2.5368 2.41 2.5368 50
17th Oct 2025 (Fri) 2.41 2.56 2.41 2.56 0
16th Oct 2025 (Thu) 2.41 2.57 2.41 2.57 0
15th Oct 2025 (Wed) 2.41 2.57 2.41 2.57 0
14th Oct 2025 (Tue) 2.41 2.58 2.41 2.58 0
FTSE 100 Latest
Value9,649.03
Change-54.13