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 (FATBB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.65 2.705 2.65 2.705 4
17th Jul 2025 (Thu) 2.65 2.70 2.65 2.70 49
16th Jul 2025 (Wed) 2.65 2.68 2.65 2.68 2
15th Jul 2025 (Tue) 2.65 2.65 2.60 2.60 6
14th Jul 2025 (Mon) 2.65 2.675 2.65 2.675 15
11th Jul 2025 (Fri) 2.65 2.65 2.65 2.65 3,120
10th Jul 2025 (Thu) 2.75 2.75 2.68 2.68 45
9th Jul 2025 (Wed) 2.75 2.75 2.675 2.675 0
8th Jul 2025 (Tue) 2.75 2.75 2.65 2.61 401
7th Jul 2025 (Mon) 2.64 2.64 2.502 2.502 19
4th Jul 2025 (Fri) 2.64 2.7067 2.64 2.7067 16
3rd Jul 2025 (Thu) 2.64 2.7067 2.64 2.7067 16
2nd Jul 2025 (Wed) 2.64 2.7499 2.64 2.7499 26
1st Jul 2025 (Tue) 2.64 2.64 2.64 2.62 217
30th Jun 2025 (Mon) 2.37 2.50 2.37 2.50 127
27th Jun 2025 (Fri) 2.37 2.55 2.37 2.55 110
26th Jun 2025 (Thu) 2.37 2.37 2.35 2.35 13
25th Jun 2025 (Wed) 2.37 2.47 2.37 2.47 7
24th Jun 2025 (Tue) 2.37 2.37 2.3109 2.3109 3
23rd Jun 2025 (Mon) 2.37 2.37 2.31 2.31 4
20th Jun 2025 (Fri) 2.37 2.37 2.20 2.20 1,502
19th Jun 2025 (Thu) 2.36 2.36 2.31 2.32 305
18th Jun 2025 (Wed) 2.36 2.36 2.31 2.32 305
17th Jun 2025 (Tue) 2.77 2.77 2.45 2.45 14
16th Jun 2025 (Mon) 2.77 2.77 2.70 2.70 4
13th Jun 2025 (Fri) 2.77 2.77 2.55 2.55 0
12th Jun 2025 (Thu) 2.77 2.77 2.48 2.48 1
11th Jun 2025 (Wed) 2.77 2.77 2.4579 2.4579 16
10th Jun 2025 (Tue) 2.77 2.77 2.77 2.75 202
9th Jun 2025 (Mon) 2.60 2.60 2.53 2.52 580
6th Jun 2025 (Fri) 2.51 2.51 2.50 2.52 593
5th Jun 2025 (Thu) 2.56 2.56 2.3301 2.3301 119
4th Jun 2025 (Wed) 2.56 2.56 2.31 2.31 240
3rd Jun 2025 (Tue) 2.56 2.56 2.56 2.56 3
2nd Jun 2025 (Mon) 2.56 2.56 2.56 2.56 100
30th May 2025 (Fri) 2.56 2.61 2.56 2.61 0
29th May 2025 (Thu) 2.56 2.6475 2.56 2.6475 2
28th May 2025 (Wed) 2.57 2.57 2.57 2.57 0
27th May 2025 (Tue) 2.62 2.62 2.62 2.62 201
26th May 2025 (Mon) 2.62 2.62 2.62 2.62 0
24th May 2025 (Sat) 2.67 2.67 2.62 2.62 0
23rd May 2025 (Fri) 2.67 2.67 2.67 2.67 0
22nd May 2025 (Thu) 2.58 2.58 2.58 2.58 0
21st May 2025 (Wed) 2.70 2.70 2.70 2.70 123
20th May 2025 (Tue) 2.83 2.83 2.83 2.83 142
19th May 2025 (Mon) 2.75 2.75 2.75 2.75 16
FTSE 100 Latest
Value8,992.12
Change19.48