-
5 DAY PERFORMANCE
-3.47% -
1 MONTH PERFORMANCE
+0.38% -
3 MONTH PERFORMANCE
+2.52% -
6 MONTH PERFORMANCE
-4.35% -
YEAR-TO-DATE PERFORMANCE
-12.87% -
1 YEAR PERFORMANCE
-12.87%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $5.34 | $5.29 (-0.94%) | $5.38 | $5.20 | 23,119 | $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 |
| 10/11/2024 | $4.89 | $4.98 (1.84%) | $4.98 | $4.78 | 27,802 | $84.70 M |
| 10/10/2024 | $4.74 | $4.78 (0.84%) | $4.86 | $4.65 | 14,300 | $81.30 M |
| 10/09/2024 | $4.70 | $4.70 (0%) | $4.76 | $4.64 | 16,241 | $79.93 M |
| 10/08/2024 | $4.78 | $4.73 (-1.05%) | $4.78 | $4.61 | 6,800 | $80.44 M |
| 10/07/2024 | $4.63 | $4.71 (1.73%) | $4.75 | $4.63 | 18,509 | $80.10 M |
| 10/04/2024 | $4.62 | $4.61 (-0.22%) | $4.82 | $4.60 | 12,003 | $78.40 M |
| 10/03/2024 | $4.75 | $4.62 (-2.74%) | $4.88 | $4.62 | 19,900 | $78.57 M |
| 10/02/2024 | $4.73 | $4.72 (-0.21%) | $4.82 | $4.70 | 13,500 | $80.27 M |
| 10/01/2024 | $4.97 | $4.73 (-4.83%) | $4.97 | $4.71 | 25,200 | $80.44 M |
| 09/30/2024 | $4.89 | $4.92 (0.61%) | $4.97 | $4.77 | 26,213 | $83.68 M |
| 09/27/2024 | $4.90 | $4.91 (0.2%) | $5.00 | $4.76 | 21,360 | $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 |