5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-26.20%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
-6.76%
1 YEAR PERFORMANCE
-31.85%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.76 | $2.84 (2.9%) | $2.96 | $2.72 | 45,518 | $48.60 M |
| 04/30/2025 | $2.65 | $2.72 (2.64%) | $2.87 | $2.60 | 16,078 | $46.55 M |
| 04/29/2025 | $2.67 | $2.68 (0.37%) | $2.73 | $2.64 | 20,041 | $45.86 M |
| 04/28/2025 | $2.61 | $2.69 (3.07%) | $2.72 | $2.61 | 12,809 | $46.04 M |
| 04/25/2025 | $2.52 | $2.68 (6.35%) | $2.70 | $2.52 | 34,200 | $45.67 M |
| 04/24/2025 | $2.49 | $2.50 (0.4%) | $2.61 | $2.46 | 7,000 | $42.60 M |
| 04/23/2025 | $2.49 | $2.48 (-0.4%) | $2.51 | $2.44 | 4,415 | $42.26 M |
| 04/22/2025 | $2.47 | $2.43 (-1.62%) | $2.51 | $2.40 | 8,532 | $41.41 M |
| 04/21/2025 | $2.50 | $2.35 (-6%) | $2.50 | $2.31 | 26,108 | $40.05 M |
| 04/17/2025 | $2.42 | $2.51 (3.72%) | $2.54 | $2.40 | 22,500 | $42.78 M |
| 04/16/2025 | $2.51 | $2.43 (-3.19%) | $2.51 | $2.36 | 15,739 | $41.41 M |
| 04/15/2025 | $2.53 | $2.53 (0%) | $2.61 | $2.46 | 15,000 | $43.12 M |
| 04/14/2025 | $2.50 | $2.52 (0.8%) | $2.60 | $2.44 | 28,500 | $42.95 M |
| 04/11/2025 | $2.51 | $2.49 (-0.8%) | $2.55 | $2.35 | 23,980 | $42.43 M |
| 04/10/2025 | $2.43 | $2.48 (2.06%) | $2.50 | $2.26 | 56,414 | $42.26 M |
| 04/09/2025 | $2.32 | $2.49 (7.33%) | $2.51 | $2.22 | 48,682 | $42.43 M |
| 04/08/2025 | $2.43 | $2.29 (-5.76%) | $2.65 | $2.29 | 82,800 | $39.03 M |
| 04/07/2025 | $2.44 | $2.32 (-4.92%) | $2.62 | $2.29 | 84,295 | $39.54 M |
| 04/04/2025 | $2.68 | $2.54 (-5.22%) | $2.71 | $2.42 | 62,171 | $43.29 M |
| 04/03/2025 | $2.75 | $2.72 (-1.09%) | $2.87 | $2.66 | 42,700 | $46.35 M |
| 04/02/2025 | $2.75 | $2.91 (5.82%) | $3.00 | $2.75 | 47,672 | $49.59 M |
| 04/01/2025 | $2.79 | $2.80 (0.36%) | $2.95 | $2.71 | 47,515 | $47.72 M |
| 03/31/2025 | $2.88 | $2.88 (0%) | $2.92 | $2.80 | 25,132 | $49.08 M |
| 03/28/2025 | $3.04 | $2.84 (-6.58%) | $3.04 | $2.77 | 36,613 | $48.40 M |
| 03/27/2025 | $2.90 | $3.03 (4.48%) | $3.05 | $2.82 | 32,724 | $51.64 M |
| 03/26/2025 | $2.94 | $2.90 (-1.36%) | $2.94 | $2.81 | 30,217 | $49.42 M |
| 03/25/2025 | $2.96 | $2.95 (-0.34%) | $2.99 | $2.90 | 31,487 | $50.27 M |
| 03/24/2025 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.90 | 49,919 | $50.96 M |
| 03/21/2025 | $3.02 | $3.00 (-0.66%) | $3.12 | $2.99 | 37,490 | $51.13 M |
| 03/20/2025 | $3.12 | $3.04 (-2.56%) | $3.22 | $3.00 | 12,800 | $51.81 M |
| 03/19/2025 | $3.15 | $3.08 (-2.22%) | $3.26 | $3.03 | 25,300 | $52.49 M |
| 03/18/2025 | $3.33 | $3.12 (-6.31%) | $3.33 | $3.06 | 23,339 | $53.17 M |
| 03/17/2025 | $3.34 | $3.27 (-2.1%) | $3.46 | $3.11 | 66,100 | $55.73 M |
| 03/14/2025 | $3.22 | $3.35 (4.04%) | $3.38 | $3.16 | 36,107 | $57.09 M |
| 03/13/2025 | $3.25 | $3.08 (-5.23%) | $3.26 | $3.05 | 21,914 | $52.49 M |
| 03/12/2025 | $3.10 | $3.19 (2.9%) | $3.23 | $3.08 | 15,100 | $54.36 M |
| 03/11/2025 | $3.23 | $3.12 (-3.41%) | $3.33 | $3.00 | 36,146 | $53.17 M |
| 03/10/2025 | $3.72 | $3.15 (-15.32%) | $3.72 | $2.90 | 105,064 | $53.68 M |
| 03/07/2025 | $3.20 | $3.68 (15%) | $3.90 | $3.20 | 159,306 | $62.71 M |
| 03/06/2025 | $3.16 | $3.20 (1.27%) | $3.34 | $3.15 | 21,239 | $54.53 M |
| 03/05/2025 | $3.17 | $3.15 (-0.63%) | $3.22 | $3.12 | 42,828 | $53.68 M |
| 03/04/2025 | $3.34 | $3.22 (-3.59%) | $3.40 | $3.05 | 49,536 | $54.87 M |
| 03/03/2025 | $3.40 | $3.35 (-1.47%) | $3.46 | $3.30 | 23,323 | $57.12 M |
| 02/28/2025 | $3.44 | $3.29 (-4.36%) | $3.44 | $3.27 | 53,811 | $56.10 M |
| 02/27/2025 | $3.53 | $3.43 (-2.83%) | $3.74 | $3.39 | 45,900 | $58.49 M |
| 02/26/2025 | $3.47 | $3.46 (-0.29%) | $3.54 | $3.45 | 15,105 | $59.00 M |
| 02/25/2025 | $3.44 | $3.47 (0.87%) | $3.49 | $3.27 | 42,000 | $59.17 M |
| 02/24/2025 | $3.49 | $3.40 (-2.58%) | $3.52 | $3.38 | 33,100 | $57.98 M |
| 02/21/2025 | $3.61 | $3.50 (-3.05%) | $3.61 | $3.48 | 62,014 | $59.68 M |
| 02/20/2025 | $3.76 | $3.60 (-4.26%) | $3.80 | $3.58 | 55,567 | $61.39 M |
| 02/19/2025 | $3.82 | $3.76 (-1.57%) | $3.89 | $3.72 | 28,900 | $64.12 M |
| 02/18/2025 | $3.80 | $3.88 (2.11%) | $3.88 | $3.70 | 47,735 | $66.16 M |
| 02/14/2025 | $3.89 | $3.75 (-3.6%) | $3.97 | $3.67 | 46,783 | $63.95 M |
| 02/13/2025 | $3.75 | $3.94 (5.07%) | $3.98 | $3.61 | 76,700 | $67.18 M |
| 02/12/2025 | $3.88 | $3.71 (-4.38%) | $3.95 | $3.69 | 30,530 | $63.26 M |
| 02/11/2025 | $3.94 | $3.84 (-2.54%) | $3.94 | $3.79 | 44,200 | $65.48 M |
| 02/10/2025 | $3.86 | $3.90 (1.04%) | $3.98 | $3.83 | 60,104 | $66.50 M |
| 02/07/2025 | $3.66 | $3.81 (4.1%) | $3.85 | $3.66 | 64,438 | $64.97 M |
| 02/06/2025 | $3.58 | $3.61 (0.84%) | $3.66 | $3.46 | 60,663 | $61.56 M |
| 02/05/2025 | $3.74 | $3.58 (-4.28%) | $3.74 | $3.56 | 48,482 | $61.05 M |
| 02/04/2025 | $3.89 | $3.65 (-6.17%) | $4.01 | $3.63 | 125,122 | $62.24 M |
| 02/03/2025 | $3.69 | $3.98 (7.86%) | $4.10 | $3.69 | 112,153 | $67.87 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.
