Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	2.510	2.579	2.510	2.537	1,542	-0.02(-0.91%)
Oct 17, 2025	2.550	2.562	2.540	2.560	4,530	-0.01(-0.39%)
Oct 16, 2025	2.559	2.570	2.559	2.570	1,113	+0.00(+0.00%)
Oct 15, 2025	2.510	2.570	2.510	2.570	1,055	-0.01(-0.39%)
Oct 14, 2025	2.483	2.580	2.483	2.580	484	-0.01(-0.39%)
Oct 13, 2025	2.580	2.590	2.480	2.590	1,577	+0.04(+1.77%)
Oct 10, 2025	2.556	2.556	2.545	2.545	1,061	-0.03(-1.17%)
Oct 08, 2025				2.575	473	+0.05(+1.78%)
Oct 07, 2025	2.560	2.710	2.433	2.530	1,504	-0.11(-4.17%)
Oct 06, 2025	2.650	2.708	2.640	2.640	1,287	+0.04(+1.34%)
Oct 03, 2025	2.500	2.701	2.490	2.605	4,847	+0.08(+3.37%)
Oct 02, 2025	2.520	2.520	2.520	2.520	290	-0.13(-4.91%)
Oct 01, 2025	2.510	2.676	2.510	2.650	850	-0.03(-1.12%)
Sep 30, 2025	2.460	2.680	2.460	2.680	1,763	-0.00(-0.00%)
Sep 29, 2025	2.600	2.730	2.409	2.680	3,592	+0.14(+5.53%)
Sep 26, 2025	2.500	2.540	2.489	2.539	5,676	+0.03(+1.06%)
Sep 25, 2025	2.460	2.550	2.465	2.513	2,411	-0.03(-1.07%)
Sep 24, 2025	2.540	2.540	2.500	2.540	3,470	+0.00(+0.00%)
Sep 23, 2025	2.620	2.670	2.330	2.540	30,049	-0.14(-5.13%)
Sep 22, 2025	2.510	2.700	2.510	2.677	2,821	+0.20(+7.96%)
Sep 19, 2025	2.580	2.642	2.480	2.480	2,431	-0.10(-3.88%)
Sep 18, 2025	2.580	2.580	2.580	2.580	393	+0.07(+2.79%)
Sep 17, 2025	2.600	2.600	2.510	2.510	1,646	-0.09(-3.44%)
Sep 16, 2025	2.600	2.610	2.599	2.599	1,491	+0.04(+1.54%)
Sep 12, 2025				2.560	294	-0.10(-3.94%)
Sep 11, 2025	2.706	2.745	2.601	2.665	1,561	+0.10(+3.90%)
Sep 10, 2025	2.540	2.640	2.535	2.565	1,597	+0.10(+4.27%)
Sep 09, 2025	2.550	2.640	2.460	2.460	648	-0.08(-3.15%)
Sep 08, 2025	2.538	2.540	2.538	2.540	996	-0.06(-2.31%)
Sep 05, 2025	2.600	2.600	2.600	2.600	201	+0.00(+0.00%)
Sep 04, 2025	2.540	2.610	2.483	2.600	1,402	+0.16(+6.71%)
Sep 03, 2025	2.440	2.437	2.437	2.437	621	-0.13(-5.19%)
Sep 02, 2025	2.800	2.800	2.570	2.570	1,269	-0.32(-11.07%)
Aug 29, 2025	2.790	2.890	2.790	2.890	3,851	+0.33(+12.89%)
Aug 28, 2025	2.560	2.560	2.560	2.560	350	-0.09(-3.42%)
Aug 27, 2025	2.651	2.651	2.651	2.651	1,362	+0.06(+2.35%)
Aug 26, 2025	2.640	2.640	2.433	2.590	786	+0.03(+1.17%)
Aug 25, 2025	2.430	2.560	2.430	2.560	4,328	-0.04(-1.54%)
Aug 22, 2025	2.587	2.601	2.587	2.600	824	-0.01(-0.38%)
Aug 21, 2025	2.610	2.610	2.610	2.610	478	+0.01(+0.38%)
Aug 20, 2025	2.621	2.621	2.449	2.600	902	+0.07(+2.77%)
Aug 19, 2025	2.750	2.750	2.530	2.530	3,410	+0.00(+0.00%)
Aug 18, 2025	2.420	2.990	2.420	2.530	4,264	+0.03(+1.20%)
Aug 15, 2025	2.600	2.680	2.500	2.500	3,271	+0.00(+0.00%)
Aug 14, 2025	2.480	2.500	2.480	2.500	12,013	+0.04(+1.63%)
Aug 13, 2025	2.550	2.650	2.460	2.460	5,394	-0.09(-3.53%)
Aug 12, 2025	2.620	2.631	2.550	2.550	1,248	-0.16(-5.73%)
Aug 11, 2025	2.600	2.850	2.600	2.705	2,684	-0.03(-1.10%)
Aug 08, 2025	2.870	2.870	2.668	2.735	4,906	-0.16(-5.36%)
Aug 07, 2025	2.790	2.890	2.790	2.890	709	+0.13(+4.71%)
Aug 06, 2025	2.740	2.970	2.452	2.760	2,941	+0.24(+9.52%)
Aug 05, 2025	2.520	2.520	2.520	2.520	547	-0.06(-2.33%)
Aug 04, 2025	2.540	2.645	2.510	2.580	2,724	-0.10(-3.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

FAT Brands Inc. - Class B Common Stock (NQ:FATBB)

Historical Prices

Starting at $3.75/week.

Subscribe Today