-
5 DAY PERFORMANCE
+2.51% -
1 MONTH PERFORMANCE
-4.66% -
3 MONTH PERFORMANCE
-4.29% -
6 MONTH PERFORMANCE
-35.39% -
YEAR-TO-DATE PERFORMANCE
-18.98% -
1 YEAR PERFORMANCE
-25.15%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.90 | $4.91 (0.2%) | $5.00 | $4.76 | 21,231 | $83.51 M |
| 09/26/2024 | $4.80 | $4.80 (0%) | $4.89 | $4.69 | 19,700 | $81.64 M |
| 09/25/2024 | $4.80 | $4.78 (-0.42%) | $4.93 | $4.75 | 15,037 | $81.30 M |
| 09/24/2024 | $4.75 | $4.81 (1.26%) | $4.98 | $4.75 | 26,523 | $81.81 M |
| 09/23/2024 | $4.76 | $4.79 (0.63%) | $4.93 | $4.68 | 20,456 | $81.47 M |
| 09/20/2024 | $4.98 | $4.75 (-4.62%) | $5.00 | $4.75 | 30,000 | $80.78 M |
| 09/19/2024 | $4.80 | $4.95 (3.13%) | $4.99 | $4.78 | 16,000 | $84.19 M |
| 09/18/2024 | $4.89 | $4.77 (-2.45%) | $4.90 | $4.74 | 28,704 | $81.13 M |
| 09/17/2024 | $4.83 | $4.84 (0.21%) | $4.98 | $4.80 | 21,912 | $82.32 M |
| 09/16/2024 | $4.85 | $4.81 (-0.82%) | $4.85 | $4.80 | 4,746 | $81.81 M |
| 09/13/2024 | $4.88 | $4.80 (-1.64%) | $4.88 | $4.79 | 15,604 | $81.64 M |
| 09/12/2024 | $4.99 | $4.89 (-2%) | $4.99 | $4.80 | 14,200 | $83.17 M |
| 09/11/2024 | $4.84 | $4.83 (-0.21%) | $4.91 | $4.83 | 5,827 | $82.15 M |
| 09/10/2024 | $4.82 | $4.88 (1.24%) | $4.97 | $4.79 | 12,123 | $83.00 M |
| 09/09/2024 | $4.99 | $4.97 (-0.4%) | $5.11 | $4.76 | 18,100 | $84.53 M |
| 09/06/2024 | $4.69 | $4.94 (5.33%) | $4.99 | $4.62 | 19,500 | $84.02 M |
| 09/05/2024 | $4.91 | $4.61 (-6.11%) | $5.02 | $4.61 | 29,715 | $78.40 M |
| 09/04/2024 | $5.13 | $4.93 (-3.9%) | $5.13 | $4.90 | 21,400 | $83.85 M |
| 09/03/2024 | $5.10 | $5.03 (-1.37%) | $5.12 | $5.01 | 12,900 | $85.55 M |
| 08/30/2024 | $5.25 | $5.05 (-3.81%) | $5.25 | $5.04 | 21,728 | $85.89 M |
| 08/29/2024 | $5.21 | $5.25 (0.77%) | $5.25 | $5.16 | 12,214 | $89.29 M |
| 08/28/2024 | $5.25 | $5.15 (-1.9%) | $5.25 | $5.14 | 18,339 | $87.59 M |
| 08/27/2024 | $5.24 | $5.25 (0.19%) | $5.25 | $5.22 | 5,100 | $89.29 M |
| 08/26/2024 | $5.26 | $5.22 (-0.76%) | $5.26 | $5.22 | 17,300 | $88.78 M |
| 08/23/2024 | $5.28 | $5.26 (-0.38%) | $5.45 | $5.25 | 42,149 | $89.46 M |
| 08/22/2024 | $5.22 | $5.30 (1.53%) | $5.38 | $5.22 | 11,504 | $90.14 M |
| 08/21/2024 | $5.35 | $5.30 (-0.93%) | $5.43 | $5.22 | 20,200 | $90.14 M |
| 08/20/2024 | $5.24 | $5.30 (1.15%) | $5.54 | $5.22 | 20,200 | $90.14 M |
| 08/19/2024 | $5.35 | $5.22 (-2.43%) | $5.35 | $5.15 | 22,881 | $88.78 M |
| 08/16/2024 | $5.17 | $5.20 (0.58%) | $5.25 | $5.14 | 23,600 | $88.44 M |
| 08/15/2024 | $5.33 | $5.15 (-3.38%) | $5.45 | $5.09 | 92,100 | $87.59 M |
| 08/14/2024 | $5.35 | $5.52 (3.18%) | $5.57 | $5.32 | 67,400 | $93.88 M |
| 08/13/2024 | $5.35 | $5.32 (-0.56%) | $5.57 | $5.30 | 30,800 | $90.48 M |
| 08/12/2024 | $5.41 | $5.43 (0.37%) | $5.49 | $5.30 | 16,145 | $92.35 M |
| 08/09/2024 | $5.29 | $5.41 (2.27%) | $5.41 | $5.15 | 9,236 | $92.01 M |
| 08/08/2024 | $5.41 | $5.36 (-0.92%) | $5.41 | $5.30 | 7,000 | $91.16 M |
| 08/07/2024 | $5.24 | $5.46 (4.2%) | $5.50 | $5.23 | 16,601 | $92.86 M |
| 08/06/2024 | $5.20 | $5.27 (1.35%) | $5.29 | $5.18 | 5,000 | $89.63 M |
| 08/05/2024 | $5.11 | $5.30 (3.72%) | $5.30 | $5.11 | 18,100 | $90.14 M |
| 08/02/2024 | $5.40 | $5.31 (-1.67%) | $5.43 | $5.15 | 87,500 | $90.31 M |
| 08/01/2024 | $5.27 | $5.45 (3.42%) | $5.50 | $5.21 | 17,000 | $92.69 M |
| 07/31/2024 | $5.54 | $5.25 (-5.23%) | $5.60 | $5.18 | 30,562 | $89.29 M |
| 07/30/2024 | $5.52 | $5.39 (-2.36%) | $5.59 | $5.33 | 14,068 | $91.67 M |
| 07/29/2024 | $5.25 | $5.63 (7.24%) | $5.70 | $5.25 | 107,722 | $95.75 M |
| 07/26/2024 | $5.31 | $5.25 (-1.13%) | $5.34 | $5.22 | 10,437 | $88.97 M |
| 07/25/2024 | $5.25 | $5.25 (0%) | $5.32 | $5.10 | 20,700 | $88.97 M |
| 07/24/2024 | $5.22 | $5.29 (1.34%) | $5.35 | $5.22 | 10,544 | $89.65 M |
| 07/23/2024 | $5.23 | $5.22 (-0.19%) | $5.36 | $5.16 | 12,800 | $88.47 M |
| 07/22/2024 | $5.18 | $5.24 (1.16%) | $5.24 | $5.12 | 6,915 | $88.80 M |
| 07/19/2024 | $5.25 | $5.22 (-0.57%) | $5.36 | $5.16 | 5,520 | $88.47 M |
| 07/18/2024 | $5.20 | $5.23 (0.58%) | $5.42 | $5.09 | 19,214 | $88.63 M |
| 07/17/2024 | $5.31 | $5.22 (-1.69%) | $5.40 | $5.08 | 27,738 | $88.47 M |
| 07/16/2024 | $4.92 | $5.28 (7.32%) | $5.40 | $4.92 | 20,150 | $89.48 M |
| 07/15/2024 | $5.30 | $5.25 (-0.94%) | $5.44 | $5.21 | 13,028 | $88.97 M |
| 07/12/2024 | $4.98 | $5.29 (6.22%) | $5.72 | $4.93 | 103,534 | $89.65 M |
| 07/11/2024 | $4.82 | $4.85 (0.62%) | $4.96 | $4.80 | 48,988 | $82.19 M |
| 07/10/2024 | $4.88 | $4.80 (-1.64%) | $4.88 | $4.77 | 11,036 | $81.35 M |
| 07/09/2024 | $4.85 | $4.84 (-0.21%) | $4.87 | $4.75 | 14,288 | $82.03 M |
| 07/08/2024 | $4.75 | $4.76 (0.21%) | $4.95 | $4.75 | 9,454 | $80.67 M |
| 07/05/2024 | $4.57 | $4.71 (3.06%) | $4.76 | $4.57 | 11,576 | $79.82 M |
| 07/03/2024 | $4.73 | $4.56 (-3.59%) | $4.81 | $4.51 | 15,416 | $77.28 M |
| 07/02/2024 | $5.00 | $4.75 (-5%) | $5.00 | $4.71 | 22,383 | $80.50 M |
| 07/01/2024 | $5.08 | $5.00 (-1.57%) | $5.22 | $4.95 | 17,806 | $84.74 M |
| 06/28/2024 | $4.99 | $5.13 (2.81%) | $5.22 | $4.99 | 25,207 | $86.94 M |