FAT Brands Inc. (FATBB)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 1,461 |
| May 01, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,100 |
| Apr 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 100 |
| Apr 29, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1,100 |
| Apr 26, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 500 |
| Apr 25, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 400 |
| Apr 24, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 23, 2024 | 6.27 | 6.50 | 6.27 | 6.28 | 6.28 | 2,000 |
| Apr 22, 2024 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 1,000 |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Apr 16, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 15, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 300 |
| Apr 12, 2024 | 6.05 | 6.12 | 6.05 | 6.12 | 6.12 | 900 |
| Apr 11, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| Apr 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 400 |
| Apr 08, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 05, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 04, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 03, 2024 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | 900 |
| Apr 02, 2024 | 6.50 | 6.50 | 6.47 | 6.50 | 6.50 | 900 |
| Apr 01, 2024 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 800 |
| Mar 28, 2024 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 1,000 |
| Mar 27, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 26, 2024 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | 1,300 |
| Mar 25, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 300 |
| Mar 22, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 300 |
| Mar 21, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 500 |
| Mar 20, 2024 | 6.14 | 6.48 | 6.14 | 6.48 | 6.48 | 300 |
| Mar 19, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 200 |
| Mar 18, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 400 |
| Mar 15, 2024 | 6.08 | 6.48 | 6.01 | 6.48 | 6.48 | 1,500 |
| Mar 14, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Mar 13, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Mar 12, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 300 |
| Mar 11, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 300 |
| Mar 08, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 |
| Mar 07, 2024 | 7.00 | 7.11 | 7.00 | 7.11 | 7.11 | 1,200 |
| Mar 06, 2024 | 7.04 | 7.37 | 7.04 | 7.37 | 7.37 | 600 |
| Mar 05, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 300 |
| Mar 04, 2024 | 6.84 | 7.42 | 6.84 | 7.42 | 7.42 | 600 |
| Mar 01, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 400 |
| Feb 29, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 300 |
| Feb 28, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 600 |
| Feb 27, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 200 |
| Feb 26, 2024 | 7.19 | 7.19 | 7.06 | 7.06 | 7.06 | 700 |
| Feb 23, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 600 |
| Feb 22, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,000 |
| Feb 21, 2024 | 7.25 | 7.50 | 6.98 | 7.50 | 7.50 | 1,000 |
| Feb 20, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 700 |
| Feb 16, 2024 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 900 |
| Feb 15, 2024 | 7.54 | 7.54 | 7.32 | 7.38 | 7.38 | 1,800 |
| Feb 14, 2024 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 2,600 |
| Feb 14, 2024 | 0.14 Dividend | |||||
| Feb 13, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.57 | - |
| Feb 12, 2024 | 8.30 | 8.35 | 7.71 | 7.71 | 7.57 | 4,800 |
| Feb 09, 2024 | 7.66 | 8.02 | 7.55 | 7.79 | 7.65 | 5,300 |
| Feb 08, 2024 | 7.63 | 7.81 | 7.63 | 7.64 | 7.50 | 2,700 |
| Feb 07, 2024 | 7.80 | 7.80 | 7.50 | 7.63 | 7.49 | 3,300 |
| Feb 06, 2024 | 7.35 | 7.66 | 7.35 | 7.66 | 7.52 | 2,500 |
| Feb 05, 2024 | 7.39 | 7.42 | 7.39 | 7.42 | 7.29 | 2,300 |
| Feb 02, 2024 | 7.25 | 7.25 | 7.13 | 7.25 | 7.12 | 2,200 |
| Feb 01, 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 6.87 | 800 |
| Jan 31, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 500 |
| Jan 30, 2024 | 6.61 | 6.88 | 6.61 | 6.83 | 6.71 | 1,700 |
| Jan 29, 2024 | 6.65 | 6.76 | 6.65 | 6.75 | 6.63 | 900 |
| Jan 26, 2024 | 6.54 | 6.54 | 6.53 | 6.53 | 6.41 | 400 |
| Jan 25, 2024 | 6.50 | 6.65 | 6.50 | 6.51 | 6.39 | 2,200 |
| Jan 24, 2024 | 6.63 | 6.88 | 6.00 | 6.00 | 5.89 | 3,500 |
| Jan 23, 2024 | 5.89 | 6.45 | 5.89 | 6.35 | 6.23 | 3,500 |
| Jan 22, 2024 | 5.83 | 5.89 | 5.83 | 5.89 | 5.78 | 1,800 |
| Jan 19, 2024 | 5.80 | 5.80 | 5.76 | 5.78 | 5.68 | 1,900 |
| Jan 18, 2024 | 5.70 | 5.88 | 5.45 | 5.88 | 5.78 | 1,400 |
| Jan 17, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.53 | 200 |
| Jan 16, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.44 | - |
| Jan 12, 2024 | 5.66 | 5.79 | 5.54 | 5.54 | 5.44 | 1,100 |
| Jan 11, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.39 | - |
| Jan 10, 2024 | 5.89 | 5.89 | 5.28 | 5.49 | 5.39 | 3,300 |
| Jan 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | - |
| Jan 08, 2024 | 5.50 | 5.52 | 5.50 | 5.50 | 5.40 | 600 |
| Jan 05, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.39 | 800 |
| Jan 04, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.36 | 400 |
| Jan 03, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.37 | 300 |
| Jan 02, 2024 | 5.23 | 5.50 | 5.23 | 5.50 | 5.40 | 500 |
| Dec 29, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | 400 |
| Dec 28, 2023 | 5.45 | 5.45 | 5.34 | 5.34 | 5.24 | 1,000 |
| Dec 27, 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.47 | - |
| Dec 26, 2023 | 5.48 | 5.57 | 5.48 | 5.57 | 5.47 | 400 |
| Dec 22, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.21 | 400 |
| Dec 21, 2023 | 5.58 | 5.58 | 5.12 | 5.40 | 5.30 | 1,400 |
| Dec 20, 2023 | 5.56 | 5.63 | 5.51 | 5.51 | 5.41 | 1,000 |
| Dec 19, 2023 | 5.69 | 5.69 | 5.46 | 5.49 | 5.39 | 1,100 |
| Dec 18, 2023 | 5.07 | 5.53 | 5.07 | 5.53 | 5.43 | 3,900 |
| Dec 15, 2023 | 5.20 | 5.41 | 5.10 | 5.41 | 5.31 | 12,700 |
| Dec 14, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 600 |
| Dec 13, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 800 |
| Dec 12, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 600 |
| Dec 11, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.