5 DAY PERFORMANCE
+7.85%
1 MONTH PERFORMANCE
+10.16%
3 MONTH PERFORMANCE
-11.21%
6 MONTH PERFORMANCE
-31.33%
YEAR-TO-DATE PERFORMANCE
-30.64%
1 YEAR PERFORMANCE
-22.26%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $1.96 | $2.07 (5.52%) | $2.09 | $1.93 | 106.36 K | $36.96 M |
| 09/19/2025 | $1.91 | $1.91 (0%) | $1.96 | $1.90 | 27.90 K | $34.04 M |
| 09/18/2025 | $1.90 | $1.93 (1.58%) | $1.98 | $1.89 | 17.80 K | $34.40 M |
| 09/17/2025 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.90 | 17.60 K | $34.04 M |
| 09/16/2025 | $1.94 | $1.94 (0%) | $1.96 | $1.91 | 18.20 K | $34.57 M |
| 09/15/2025 | $1.90 | $1.93 (1.58%) | $1.96 | $1.90 | 40.80 K | $34.40 M |
| 09/12/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.90 | 11.30 K | $33.86 M |
| 09/11/2025 | $1.92 | $1.96 (2.08%) | $1.99 | $1.91 | 38.60 K | $34.93 M |
| 09/10/2025 | $1.89 | $1.91 (1.06%) | $1.93 | $1.83 | 52.90 K | $34.04 M |
| 09/09/2025 | $1.87 | $1.89 (1.07%) | $1.89 | $1.84 | 13.50 K | $33.68 M |
| 09/08/2025 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.82 | 30.50 K | $33.33 M |
| 09/05/2025 | $1.84 | $1.88 (2.17%) | $1.90 | $1.81 | 23.00 K | $33.51 M |
| 09/04/2025 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.82 | 32.80 K | $32.61 M |
| 09/03/2025 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.85 | 18.80 K | $33.15 M |
| 09/02/2025 | $1.81 | $1.89 (4.42%) | $1.90 | $1.80 | 40.30 K | $33.68 M |
| 08/29/2025 | $1.80 | $1.81 (0.56%) | $1.82 | $1.78 | 21.60 K | $32.26 M |
| 08/28/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.76 | 43.50 K | $32.08 M |
| 08/27/2025 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.81 | 32.50 K | $32.26 M |
| 08/26/2025 | $1.90 | $1.82 (-4.21%) | $1.97 | $1.81 | 44.40 K | $32.44 M |
| 08/25/2025 | $1.83 | $1.88 (2.73%) | $1.90 | $1.81 | 39.40 K | $33.51 M |
| 08/22/2025 | $1.75 | $1.87 (6.86%) | $1.91 | $1.75 | 81.70 K | $33.33 M |
| 08/21/2025 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.76 | 25.80 K | $31.37 M |
| 08/20/2025 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.75 | 81.60 K | $31.72 M |
| 08/19/2025 | $2.02 | $1.85 (-8.42%) | $2.02 | $1.84 | 105.30 K | $32.97 M |
| 08/18/2025 | $2.01 | $2.01 (0%) | $2.09 | $1.99 | 71.90 K | $35.82 M |
| 08/15/2025 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.97 | 34.40 K | $35.11 M |
| 08/14/2025 | $2.06 | $2.01 (-2.43%) | $2.06 | $1.98 | 33.80 K | $35.82 M |
| 08/13/2025 | $2.02 | $2.05 (1.49%) | $2.08 | $1.98 | 49.30 K | $36.53 M |
| 08/12/2025 | $2.05 | $1.98 (-3.41%) | $2.09 | $1.97 | 65.30 K | $35.29 M |
| 08/11/2025 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.95 | 86.10 K | $36.00 M |
| 08/08/2025 | $2.18 | $2.03 (-6.88%) | $2.18 | $2.01 | 68.30 K | $36.18 M |
| 08/07/2025 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.04 | 42.80 K | $36.53 M |
| 08/06/2025 | $2.12 | $2.06 (-2.83%) | $2.17 | $2.04 | 58.90 K | $36.71 M |
| 08/05/2025 | $2.16 | $2.09 (-3.24%) | $2.25 | $2.06 | 140.20 K | $37.25 M |
| 08/04/2025 | $2.24 | $2.13 (-4.91%) | $2.25 | $2.03 | 137.30 K | $37.96 M |
| 08/01/2025 | $2.26 | $2.21 (-2.21%) | $2.28 | $2.15 | 69.80 K | $39.39 M |
| 07/31/2025 | $2.35 | $2.28 (-2.98%) | $2.38 | $2.25 | 92.30 K | $40.63 M |
| 07/30/2025 | $2.40 | $2.38 (-0.83%) | $2.60 | $2.35 | 408.90 K | $42.42 M |
| 07/29/2025 | $2.47 | $2.40 (-2.83%) | $2.47 | $2.35 | 56.10 K | $42.77 M |
| 07/28/2025 | $2.46 | $2.44 (-0.81%) | $2.48 | $2.40 | 26.90 K | $43.49 M |
| 07/25/2025 | $2.45 | $2.45 (0%) | $2.48 | $2.40 | 39.30 K | $43.20 M |
| 07/24/2025 | $2.45 | $2.43 (-0.82%) | $2.48 | $2.42 | 26.80 K | $42.85 M |
| 07/23/2025 | $2.45 | $2.47 (0.82%) | $2.50 | $2.42 | 63.10 K | $43.55 M |
| 07/22/2025 | $2.42 | $2.42 (0%) | $2.45 | $2.40 | 29.40 K | $42.67 M |
| 07/21/2025 | $2.41 | $2.44 (1.24%) | $2.45 | $2.39 | 30.80 K | $43.02 M |
| 07/18/2025 | $2.40 | $2.42 (0.83%) | $2.44 | $2.37 | 42.10 K | $42.67 M |
| 07/17/2025 | $2.40 | $2.37 (-1.25%) | $2.44 | $2.30 | 53.70 K | $41.79 M |
| 07/16/2025 | $2.39 | $2.39 (0%) | $2.44 | $2.35 | 35.90 K | $42.14 M |
| 07/15/2025 | $2.48 | $2.35 (-5.24%) | $2.50 | $2.32 | 75.10 K | $41.44 M |
| 07/14/2025 | $2.41 | $2.36 (-2.07%) | $2.50 | $2.34 | 30.10 K | $41.61 M |
| 07/11/2025 | $2.47 | $2.42 (-2.02%) | $2.49 | $2.33 | 65.00 K | $42.67 M |
| 07/10/2025 | $2.54 | $2.49 (-1.97%) | $2.60 | $2.45 | 45.30 K | $43.91 M |
| 07/09/2025 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.48 | 97.70 K | $44.08 M |
| 07/08/2025 | $2.50 | $2.46 (-1.6%) | $2.57 | $2.45 | 27.40 K | $43.38 M |
| 07/07/2025 | $2.44 | $2.45 (0.41%) | $2.50 | $2.41 | 29.00 K | $43.20 M |
| 07/03/2025 | $2.44 | $2.48 (1.64%) | $2.52 | $2.37 | 23.80 K | $43.73 M |
| 07/02/2025 | $2.43 | $2.46 (1.23%) | $2.50 | $2.40 | 20.50 K | $43.38 M |
| 07/01/2025 | $2.41 | $2.40 (-0.41%) | $2.48 | $2.36 | 24.20 K | $42.32 M |
| 06/30/2025 | $2.36 | $2.38 (0.85%) | $2.49 | $2.36 | 33.80 K | $41.97 M |
| 06/27/2025 | $2.39 | $2.36 (-1.26%) | $2.49 | $2.35 | 25.40 K | $41.61 M |
| 06/26/2025 | $2.34 | $2.38 (1.71%) | $2.38 | $2.33 | 6.20 K | $41.97 M |
| 06/25/2025 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.30 | 17.10 K | $40.73 M |
| 06/24/2025 | $2.29 | $2.34 (2.18%) | $2.35 | $2.29 | 31.50 K | $41.26 M |
| 06/23/2025 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.26 | 46.10 K | $40.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
