5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
+4.82%
6 MONTH PERFORMANCE
-1.32%
YEAR-TO-DATE PERFORMANCE
-1.88%
1 YEAR PERFORMANCE
-17.14%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $5.25 | $5.22 (-0.57%) | $5.36 | $5.20 | 24,908 | $89.01 M |
| 01/08/2025 | $5.35 | $5.30 (-0.93%) | $5.46 | $5.25 | 11,642 | $90.38 M |
| 01/07/2025 | $5.55 | $5.43 (-2.16%) | $5.55 | $5.29 | 21,715 | $92.59 M |
| 01/06/2025 | $5.39 | $5.43 (0.74%) | $5.46 | $5.37 | 52,211 | $92.59 M |
| 01/03/2025 | $5.35 | $5.36 (0.19%) | $5.39 | $5.27 | 14,935 | $91.40 M |
| 01/02/2025 | $5.39 | $5.35 (-0.74%) | $5.39 | $5.31 | 10,956 | $91.23 M |
| 12/31/2024 | $5.21 | $5.32 (2.11%) | $5.32 | $5.17 | 27,431 | $90.72 M |
| 12/30/2024 | $5.32 | $5.27 (-0.94%) | $5.32 | $5.20 | 35,718 | $89.86 M |
| 12/27/2024 | $5.59 | $5.33 (-4.65%) | $5.59 | $5.30 | 18,832 | $90.89 M |
| 12/26/2024 | $5.39 | $5.37 (-0.37%) | $5.39 | $5.35 | 5,120 | $91.57 M |
| 12/24/2024 | $5.38 | $5.38 (0%) | $5.38 | $5.26 | 5,600 | $91.74 M |
| 12/23/2024 | $5.33 | $5.33 (0%) | $5.60 | $5.25 | 11,900 | $90.89 M |
| 12/20/2024 | $5.51 | $5.40 (-2%) | $5.51 | $5.35 | 17,300 | $92.08 M |
| 12/19/2024 | $5.45 | $5.38 (-1.28%) | $5.57 | $5.29 | 13,209 | $91.74 M |
| 12/18/2024 | $5.50 | $5.36 (-2.55%) | $5.57 | $5.36 | 30,100 | $91.40 M |
| 12/17/2024 | $5.50 | $5.48 (-0.36%) | $5.54 | $5.35 | 15,800 | $93.44 M |
| 12/16/2024 | $5.57 | $5.50 (-1.26%) | $5.57 | $5.41 | 10,800 | $93.79 M |
| 12/13/2024 | $5.59 | $5.49 (-1.79%) | $5.59 | $5.36 | 11,400 | $93.62 M |
| 12/12/2024 | $5.57 | $5.41 (-2.87%) | $5.60 | $5.40 | 9,800 | $92.25 M |
| 12/11/2024 | $5.54 | $5.45 (-1.62%) | $5.61 | $5.45 | 16,105 | $92.93 M |
| 12/10/2024 | $5.55 | $5.53 (-0.36%) | $5.61 | $5.46 | 8,821 | $94.30 M |
| 12/09/2024 | $5.65 | $5.52 (-2.3%) | $5.65 | $5.42 | 20,200 | $94.13 M |
| 12/06/2024 | $5.37 | $5.58 (3.91%) | $5.60 | $5.29 | 15,400 | $95.15 M |
| 12/05/2024 | $5.42 | $5.28 (-2.58%) | $5.58 | $5.28 | 26,407 | $90.03 M |
| 12/04/2024 | $5.41 | $5.42 (0.18%) | $5.49 | $5.35 | 20,700 | $92.42 M |
| 12/03/2024 | $5.36 | $5.42 (1.12%) | $5.60 | $5.36 | 19,700 | $92.42 M |
| 12/02/2024 | $5.75 | $5.52 (-4%) | $5.75 | $5.38 | 67,613 | $94.13 M |
| 11/29/2024 | $5.52 | $5.47 (-0.91%) | $5.68 | $5.28 | 20,948 | $93.27 M |
| 11/27/2024 | $5.37 | $5.43 (1.12%) | $5.53 | $5.30 | 23,154 | $92.59 M |
| 11/26/2024 | $5.38 | $5.36 (-0.37%) | $5.42 | $5.20 | 8,936 | $91.40 M |
| 11/25/2024 | $5.27 | $5.32 (0.95%) | $5.44 | $5.27 | 13,702 | $90.72 M |
| 11/22/2024 | $5.30 | $5.32 (0.38%) | $5.44 | $5.28 | 15,300 | $90.72 M |
| 11/21/2024 | $5.22 | $5.36 (2.68%) | $5.53 | $5.22 | 39,242 | $91.40 M |
| 11/20/2024 | $5.22 | $5.28 (1.15%) | $5.43 | $5.19 | 7,800 | $90.03 M |
| 11/19/2024 | $5.25 | $5.22 (-0.57%) | $5.45 | $5.17 | 24,604 | $89.01 M |
| 11/18/2024 | $5.21 | $5.25 (0.77%) | $5.40 | $5.10 | 18,700 | $89.52 M |
| 11/15/2024 | $5.34 | $5.29 (-0.94%) | $5.38 | $5.20 | 23,200 | $90.21 M |
| 11/14/2024 | $5.74 | $5.50 (-4.18%) | $5.74 | $5.38 | 30,279 | $93.79 M |
| 11/13/2024 | $5.54 | $5.70 (2.89%) | $5.75 | $5.40 | 24,500 | $97.20 M |
| 11/12/2024 | $5.45 | $5.58 (2.39%) | $5.65 | $5.45 | 16,700 | $95.15 M |
| 11/11/2024 | $5.55 | $5.47 (-1.44%) | $5.60 | $5.43 | 25,608 | $93.27 M |
| 11/08/2024 | $5.47 | $5.47 (0%) | $5.56 | $5.42 | 23,201 | $93.27 M |
| 11/07/2024 | $5.36 | $5.43 (1.31%) | $5.46 | $5.22 | 14,636 | $92.59 M |
| 11/06/2024 | $5.43 | $5.37 (-1.1%) | $5.46 | $5.30 | 16,700 | $91.57 M |
| 11/05/2024 | $5.34 | $5.30 (-0.75%) | $5.44 | $5.27 | 13,600 | $90.38 M |
| 11/04/2024 | $5.29 | $5.32 (0.57%) | $5.45 | $5.27 | 20,900 | $90.72 M |
| 11/01/2024 | $5.50 | $5.30 (-3.64%) | $5.50 | $5.11 | 18,156 | $90.38 M |
| 10/31/2024 | $5.17 | $5.39 (4.26%) | $5.58 | $5.02 | 21,751 | $91.91 M |
| 10/30/2024 | $5.26 | $5.34 (1.52%) | $5.65 | $5.23 | 64,040 | $91.06 M |
| 10/29/2024 | $5.40 | $5.30 (-1.85%) | $5.40 | $5.22 | 14,100 | $90.38 M |
| 10/28/2024 | $5.28 | $5.40 (2.27%) | $5.40 | $5.23 | 19,400 | $92.08 M |
| 10/25/2024 | $5.20 | $5.27 (1.35%) | $5.30 | $5.20 | 30,500 | $89.63 M |
| 10/24/2024 | $5.12 | $5.19 (1.37%) | $5.20 | $5.01 | 11,836 | $88.27 M |
| 10/23/2024 | $5.14 | $5.10 (-0.78%) | $5.20 | $5.10 | 6,500 | $86.74 M |
| 10/22/2024 | $5.18 | $5.09 (-1.74%) | $5.19 | $5.08 | 5,921 | $86.57 M |
| 10/21/2024 | $5.24 | $5.14 (-1.91%) | $5.24 | $5.13 | 8,300 | $87.42 M |
| 10/18/2024 | $5.26 | $5.18 (-1.52%) | $5.27 | $5.16 | 7,150 | $88.10 M |
| 10/17/2024 | $5.22 | $5.23 (0.19%) | $5.26 | $5.17 | 8,814 | $88.95 M |
| 10/16/2024 | $5.28 | $5.27 (-0.19%) | $5.28 | $5.12 | 15,772 | $89.63 M |
| 10/15/2024 | $5.34 | $5.26 (-1.5%) | $5.34 | $5.08 | 8,302 | $89.46 M |
| 10/14/2024 | $4.99 | $5.21 (4.41%) | $5.28 | $4.91 | 54,100 | $88.61 M |