5 DAY PERFORMANCE
-6.97%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
-24.08%
6 MONTH PERFORMANCE
-24.33%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
-20.91%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.26 | 45.97 K | $40.03 M |
| 06/20/2025 | $2.50 | $2.32 (-7.2%) | $2.55 | $2.32 | 57.30 K | $40.91 M |
| 06/18/2025 | $2.52 | $2.44 (-3.17%) | $2.59 | $2.42 | 62.60 K | $43.02 M |
| 06/17/2025 | $2.60 | $2.53 (-2.69%) | $2.65 | $2.53 | 34.20 K | $44.61 M |
| 06/16/2025 | $2.64 | $2.58 (-2.27%) | $2.70 | $2.50 | 32.20 K | $45.49 M |
| 06/13/2025 | $2.59 | $2.56 (-1.16%) | $2.63 | $2.52 | 31.61 K | $45.14 M |
| 06/12/2025 | $2.63 | $2.65 (0.76%) | $2.67 | $2.62 | 20.55 K | $46.73 M |
| 06/11/2025 | $2.72 | $2.65 (-2.57%) | $2.84 | $2.64 | 47.32 K | $46.73 M |
| 06/10/2025 | $2.84 | $2.72 (-4.23%) | $2.84 | $2.60 | 71.61 K | $47.96 M |
| 06/09/2025 | $2.47 | $2.81 (13.77%) | $3.45 | $2.46 | 641.20 K | $49.55 M |
| 06/06/2025 | $2.42 | $2.46 (1.65%) | $2.52 | $2.33 | 48.20 K | $43.38 M |
| 06/05/2025 | $2.40 | $2.37 (-1.25%) | $2.49 | $2.32 | 30.44 K | $41.79 M |
| 06/04/2025 | $2.30 | $2.35 (2.17%) | $2.36 | $2.26 | 26.12 K | $41.44 M |
| 06/03/2025 | $2.19 | $2.27 (3.65%) | $2.29 | $2.19 | 27.41 K | $40.03 M |
| 06/02/2025 | $2.19 | $2.18 (-0.46%) | $2.25 | $2.01 | 30.00 K | $38.44 M |
| 05/30/2025 | $2.26 | $2.19 (-3.1%) | $2.28 | $2.11 | 43.38 K | $38.62 M |
| 05/29/2025 | $2.31 | $2.30 (-0.43%) | $2.39 | $2.21 | 39.73 K | $40.56 M |
| 05/28/2025 | $2.45 | $2.30 (-6.12%) | $2.55 | $2.30 | 28.10 K | $40.56 M |
| 05/27/2025 | $2.30 | $2.39 (3.91%) | $2.51 | $2.25 | 109.50 K | $42.14 M |
| 05/23/2025 | $2.38 | $2.22 (-6.72%) | $2.38 | $2.20 | 137.80 K | $39.14 M |
| 05/22/2025 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.25 | 46.87 K | $41.61 M |
| 05/21/2025 | $2.45 | $2.32 (-5.31%) | $2.50 | $2.26 | 68.30 K | $40.91 M |
| 05/20/2025 | $2.55 | $2.45 (-3.92%) | $2.58 | $2.43 | 21.02 K | $43.20 M |
| 05/19/2025 | $2.52 | $2.52 (0%) | $2.64 | $2.50 | 21.15 K | $44.43 M |
| 05/16/2025 | $2.74 | $2.55 (-6.93%) | $2.74 | $2.55 | 42.00 K | $44.96 M |
| 05/15/2025 | $2.61 | $2.69 (3.07%) | $2.74 | $2.61 | 15.30 K | $47.43 M |
| 05/14/2025 | $2.92 | $2.61 (-10.62%) | $2.92 | $2.60 | 70.55 K | $46.02 M |
| 05/13/2025 | $2.95 | $2.82 (-4.41%) | $2.95 | $2.78 | 22.48 K | $49.72 M |
| 05/12/2025 | $2.86 | $2.91 (1.75%) | $2.96 | $2.80 | 27.22 K | $51.31 M |
| 05/09/2025 | $2.88 | $2.75 (-4.51%) | $2.90 | $2.58 | 57.52 K | $48.49 M |
| 05/08/2025 | $2.90 | $2.88 (-0.69%) | $3.00 | $2.76 | 38.40 K | $49.29 M |
| 05/07/2025 | $2.73 | $2.80 (2.56%) | $2.80 | $2.65 | 23.12 K | $47.92 M |
| 05/06/2025 | $2.71 | $2.68 (-1.11%) | $2.78 | $2.65 | 24.50 K | $45.86 M |
| 05/05/2025 | $2.75 | $2.75 (0%) | $2.94 | $2.72 | 27.80 K | $47.06 M |
| 05/02/2025 | $2.92 | $2.84 (-2.74%) | $2.92 | $2.56 | 39.40 K | $48.60 M |
| 05/01/2025 | $2.76 | $2.84 (2.9%) | $2.96 | $2.72 | 45.53 K | $48.60 M |
| 04/30/2025 | $2.65 | $2.72 (2.64%) | $2.87 | $2.60 | 16.08 K | $46.55 M |
| 04/29/2025 | $2.67 | $2.68 (0.37%) | $2.73 | $2.64 | 20.04 K | $45.86 M |
| 04/28/2025 | $2.61 | $2.69 (3.07%) | $2.72 | $2.61 | 12.81 K | $46.04 M |
| 04/25/2025 | $2.52 | $2.68 (6.35%) | $2.70 | $2.52 | 34.20 K | $45.67 M |
| 04/24/2025 | $2.49 | $2.50 (0.4%) | $2.61 | $2.46 | 7.00 K | $42.60 M |
| 04/23/2025 | $2.49 | $2.48 (-0.4%) | $2.51 | $2.44 | 4.42 K | $42.26 M |
| 04/22/2025 | $2.47 | $2.43 (-1.62%) | $2.51 | $2.40 | 8.53 K | $41.41 M |
| 04/21/2025 | $2.50 | $2.35 (-6%) | $2.50 | $2.31 | 26.11 K | $40.05 M |
| 04/17/2025 | $2.42 | $2.51 (3.72%) | $2.54 | $2.40 | 22.50 K | $42.78 M |
| 04/16/2025 | $2.51 | $2.43 (-3.19%) | $2.51 | $2.36 | 15.74 K | $41.41 M |
| 04/15/2025 | $2.53 | $2.53 (0%) | $2.61 | $2.46 | 15.00 K | $43.12 M |
| 04/14/2025 | $2.50 | $2.52 (0.8%) | $2.60 | $2.44 | 28.50 K | $42.95 M |
| 04/11/2025 | $2.51 | $2.49 (-0.8%) | $2.55 | $2.35 | 23.98 K | $42.43 M |
| 04/10/2025 | $2.43 | $2.48 (2.06%) | $2.50 | $2.26 | 56.41 K | $42.26 M |
| 04/09/2025 | $2.32 | $2.49 (7.33%) | $2.51 | $2.22 | 48.68 K | $42.43 M |
| 04/08/2025 | $2.43 | $2.29 (-5.76%) | $2.65 | $2.29 | 82.80 K | $39.03 M |
| 04/07/2025 | $2.44 | $2.32 (-4.92%) | $2.62 | $2.29 | 84.30 K | $39.54 M |
| 04/04/2025 | $2.68 | $2.54 (-5.22%) | $2.71 | $2.42 | 62.17 K | $43.29 M |
| 04/03/2025 | $2.75 | $2.72 (-1.09%) | $2.87 | $2.66 | 42.70 K | $46.35 M |
| 04/02/2025 | $2.75 | $2.91 (5.82%) | $3.00 | $2.75 | 47.67 K | $49.59 M |
| 04/01/2025 | $2.79 | $2.80 (0.36%) | $2.95 | $2.71 | 47.52 K | $47.72 M |
| 03/31/2025 | $2.88 | $2.88 (0%) | $2.92 | $2.80 | 25.13 K | $49.08 M |
| 03/28/2025 | $3.04 | $2.84 (-6.58%) | $3.04 | $2.77 | 36.61 K | $48.40 M |
| 03/27/2025 | $2.90 | $3.03 (4.48%) | $3.05 | $2.82 | 32.72 K | $51.64 M |
| 03/26/2025 | $2.94 | $2.90 (-1.36%) | $2.94 | $2.81 | 30.22 K | $49.42 M |
| 03/25/2025 | $2.96 | $2.95 (-0.34%) | $2.99 | $2.90 | 31.49 K | $50.27 M |
| 03/24/2025 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.90 | 49.92 K | $50.96 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.
