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 (FATBP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.136 0.136 0.1333 0.1333 0
5th Feb 2026 (Thu) 0.136 0.136 0.1333 0.1333 0
4th Feb 2026 (Wed) 0.136 0.136 0.1333 0.1333 0
3rd Feb 2026 (Tue) 0.136 0.1758 0.1199 0.1333 83,257
2nd Feb 2026 (Mon) 0.2108 0.36 0.148 0.1545 1,642,550
30th Jan 2026 (Fri) 0.5254 0.5988 0.2101 0.13 320,860
29th Jan 2026 (Thu) 0.44 0.535 0.4088 0.49 150,955
28th Jan 2026 (Wed) 0.72 0.72 0.50 0.7102 10,564
27th Jan 2026 (Tue) 0.88 0.88 0.71 0.7102 7,735
26th Jan 2026 (Mon) 0.99 1.02 0.98 1.03 902
23rd Jan 2026 (Fri) 1.01 1.01 1.01 1.0191 608
22nd Jan 2026 (Thu) 1.10 1.10 1.01 1.01 3,900
21st Jan 2026 (Wed) 0.9999 1.08 0.9999 1.06 95
20th Jan 2026 (Tue) 0.95 1.00 0.95 0.986 459
19th Jan 2026 (Mon) 0.9621 0.99 0.9621 1.005 329
16th Jan 2026 (Fri) 0.9621 0.99 0.9621 1.005 329
15th Jan 2026 (Thu) 1.02 1.02 0.95 0.9521 1,345
14th Jan 2026 (Wed) 1.06 1.06 1.03 1.06 382
13th Jan 2026 (Tue) 1.15 1.15 1.08 1.10 536
12th Jan 2026 (Mon) 0.98 1.22 0.98 1.10 8,127
9th Jan 2026 (Fri) 0.94 0.95 0.9064 0.9658 493
8th Jan 2026 (Thu) 0.8486 0.93 0.755 0.87 10,618
7th Jan 2026 (Wed) 0.74 0.74 0.735 0.7364 2,245
6th Jan 2026 (Tue) 0.634 0.70 0.634 0.715 78
5th Jan 2026 (Mon) 0.615 0.615 0.615 0.61 220
2nd Jan 2026 (Fri) 0.545 0.5606 0.5363 0.5611 1,313
1st Jan 2026 (Thu) 0.55 0.55 0.492 0.5155 4,364
31st Dec 2025 (Wed) 0.55 0.55 0.492 0.5155 4,364
30th Dec 2025 (Tue) 0.504 0.5066 0.50 0.52 1,450
29th Dec 2025 (Mon) 0.725 0.725 0.51 0.5568 9,487
26th Dec 2025 (Fri) 0.82 0.82 0.789 0.77 860
25th Dec 2025 (Thu) 0.89 0.89 0.847 0.835 1,205
24th Dec 2025 (Wed) 0.89 0.89 0.847 0.835 1,205
23rd Dec 2025 (Tue) 0.90 0.90 0.90 0.90 444
22nd Dec 2025 (Mon) 0.97 0.97 0.93 0.9329 1,025
19th Dec 2025 (Fri) 0.95 0.95 0.95 0.95 213
18th Dec 2025 (Thu) 0.95 0.95 0.93 0.96 434
17th Dec 2025 (Wed) 0.9501 0.98 0.93 0.935 1,324
16th Dec 2025 (Tue) 0.96 0.98 0.95 0.95 3,507
15th Dec 2025 (Mon) 1.07 1.07 0.95 0.931 4,827
12th Dec 2025 (Fri) 1.09 1.09 1.09 1.08 46
11th Dec 2025 (Thu) 1.09 1.10 1.04 1.09 4,247
10th Dec 2025 (Wed) 1.04 1.04 1.04 1.08 334
9th Dec 2025 (Tue) 1.10 1.10 1.10 1.02 780
8th Dec 2025 (Mon) 1.16 1.16 1.16 1.15 295
FTSE 100 Latest
Value10,369.75
Change60.53