FAT Brands Inc. - 8.25% Series B Cumulative Preferred Stock (FATBP)
2.9200
+0.3300 (12.74%)
NASDAQ · Last Trade: Jun 7th, 9:29 AM EDT
Historical Prices For FAT Brands Inc. - 8.25% Series B Cumulative Preferred Stock (FATBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 2.56 | 2.98 | 2.56 | 2.92 | 70,666 | 2.92 |
| 6/05/2025 | 2.61 | 2.82 | 2.50 | 2.59 | 24,136 | 2.59 |
| 6/04/2025 | 2.36 | 2.64 | 2.36 | 2.59 | 32,827 | 2.59 |
| 6/03/2025 | 2.22 | 2.44 | 2.22 | 2.39 | 26,937 | 2.39 |
| 6/02/2025 | 2.20 | 2.35 | 2.00 | 2.29 | 64,441 | 2.29 |
| 5/30/2025 | 2.32 | 2.40 | 2.03 | 2.24 | 55,170 | 2.24 |
| 5/29/2025 | 2.42 | 2.54 | 2.18 | 2.35 | 67,108 | 2.35 |
| 5/28/2025 | 2.50 | 2.68 | 2.37 | 2.46 | 70,427 | 2.46 |
| 5/27/2025 | 2.60 | 2.73 | 2.34 | 2.50 | 103,100 | 2.50 |
| 5/23/2025 | 2.61 | 2.67 | 2.42 | 2.57 | 68,714 | 2.57 |
| 5/22/2025 | 2.85 | 2.90 | 2.64 | 2.67 | 87,144 | 2.67 |
| 5/21/2025 | 3.01 | 3.23 | 2.70 | 2.85 | 94,543 | 2.85 |
| 5/20/2025 | 3.64 | 3.64 | 3.01 | 3.06 | 90,653 | 3.06 |
| 5/19/2025 | 3.57 | 3.66 | 3.55 | 3.55 | 22,283 | 3.55 |
| 5/16/2025 | 3.67 | 3.85 | 3.55 | 3.69 | 46,072 | 3.69 |
| 5/15/2025 | 3.60 | 3.92 | 3.56 | 3.88 | 36,952 | 3.88 |
| 5/14/2025 | 4.07 | 4.35 | 3.50 | 3.89 | 113,967 | 3.89 |
| 5/13/2025 | 4.29 | 4.35 | 4.24 | 4.24 | 33,195 | 4.24 |
| 5/12/2025 | 4.01 | 4.46 | 3.89 | 4.25 | 53,965 | 4.25 |
| 5/09/2025 | 6.04 | 6.04 | 3.63 | 3.95 | 306,376 | 3.95 |
| 5/08/2025 | 7.00 | 7.00 | 6.95 | 6.95 | 18,306 | 6.95 |
| 5/07/2025 | 6.96 | 7.00 | 6.95 | 6.96 | 11,098 | 6.96 |
| 5/06/2025 | 6.97 | 7.00 | 6.95 | 6.99 | 12,904 | 6.99 |
| 5/05/2025 | 7.00 | 7.00 | 6.96 | 6.96 | 20,531 | 6.96 |
| 5/02/2025 | 7.00 | 7.02 | 6.97 | 6.99 | 21,983 | 6.99 |
| 5/01/2025 | 7.00 | 7.02 | 6.96 | 6.99 | 49,877 | 6.99 |
| 4/30/2025 | 7.00 | 7.00 | 6.95 | 6.98 | 10,589 | 6.98 |
| 4/29/2025 | 7.00 | 7.00 | 6.92 | 6.93 | 15,253 | 6.93 |
| 4/28/2025 | 7.00 | 7.10 | 6.96 | 6.99 | 11,292 | 6.99 |
| 4/25/2025 | 7.00 | 7.00 | 6.94 | 6.99 | 29,406 | 6.99 |
| 4/24/2025 | 7.00 | 7.10 | 6.96 | 6.99 | 42,043 | 6.99 |
| 4/23/2025 | 7.06 | 7.25 | 6.99 | 6.99 | 25,927 | 6.99 |
| 4/22/2025 | 7.19 | 7.19 | 6.97 | 6.97 | 19,853 | 6.97 |
| 4/21/2025 | 7.05 | 7.23 | 6.88 | 7.06 | 31,339 | 7.06 |
| 4/17/2025 | 6.82 | 7.00 | 6.70 | 6.98 | 8,978 | 6.98 |
| 4/16/2025 | 6.63 | 6.88 | 6.62 | 6.74 | 12,786 | 6.74 |
| 4/15/2025 | 7.00 | 7.00 | 6.69 | 6.72 | 16,405 | 6.72 |
| 4/14/2025 | 7.06 | 7.40 | 6.90 | 6.95 | 59,244 | 6.95 |
| 4/11/2025 | 6.70 | 6.89 | 6.57 | 6.89 | 18,541 | 6.89 |
| 4/10/2025 | 7.00 | 7.10 | 6.67 | 6.70 | 15,393 | 6.70 |
| 4/09/2025 | 7.18 | 7.40 | 6.80 | 7.20 | 50,501 | 7.03 |
| 4/08/2025 | 6.99 | 7.67 | 6.84 | 6.94 | 42,559 | 6.77 |
| 4/07/2025 | 7.00 | 7.26 | 6.47 | 6.74 | 49,792 | 6.58 |
| 4/04/2025 | 8.14 | 8.14 | 6.53 | 7.00 | 69,863 | 6.83 |
| 4/03/2025 | 7.98 | 8.00 | 7.65 | 7.78 | 31,217 | 7.59 |
| 4/02/2025 | 8.06 | 8.40 | 7.93 | 8.23 | 45,117 | 8.03 |
| 4/01/2025 | 8.10 | 8.45 | 7.91 | 8.03 | 53,703 | 7.84 |
| 3/31/2025 | 8.85 | 8.85 | 8.02 | 8.02 | 127,727 | 7.83 |
| 3/28/2025 | 9.14 | 9.20 | 8.82 | 8.94 | 26,342 | 8.73 |
| 3/27/2025 | 9.50 | 9.50 | 9.10 | 9.29 | 34,776 | 9.07 |
| 3/26/2025 | 9.51 | 9.51 | 9.42 | 9.44 | 9,264 | 9.21 |
| 3/25/2025 | 9.49 | 9.51 | 9.46 | 9.46 | 11,827 | 9.23 |
| 3/24/2025 | 9.50 | 9.51 | 9.45 | 9.46 | 9,353 | 9.23 |
| 3/21/2025 | 9.54 | 9.60 | 9.50 | 9.51 | 19,930 | 9.28 |
| 3/20/2025 | 9.69 | 9.69 | 9.56 | 9.56 | 7,918 | 9.33 |
| 3/19/2025 | 9.55 | 9.70 | 9.50 | 9.60 | 11,268 | 9.37 |
| 3/18/2025 | 9.39 | 9.69 | 9.38 | 9.60 | 17,897 | 9.37 |
| 3/17/2025 | 9.52 | 9.66 | 9.31 | 9.56 | 10,337 | 9.33 |
| 3/14/2025 | 9.63 | 9.69 | 9.55 | 9.59 | 32,477 | 9.36 |
| 3/13/2025 | 9.70 | 9.70 | 9.55 | 9.63 | 11,012 | 9.40 |
| 3/12/2025 | 9.54 | 9.69 | 9.54 | 9.69 | 7,985 | 9.46 |
| 3/11/2025 | 9.57 | 9.70 | 9.51 | 9.54 | 13,067 | 9.31 |
| 3/10/2025 | 9.66 | 9.70 | 9.49 | 9.64 | 30,278 | 9.41 |
| 3/07/2025 | 9.75 | 9.77 | 9.66 | 9.70 | 48,323 | 9.30 |