5 DAY PERFORMANCE
+8.50%
1 MONTH PERFORMANCE
-22.32%
3 MONTH PERFORMANCE
-82.04%
6 MONTH PERFORMANCE
-85.20%
YEAR-TO-DATE PERFORMANCE
+17.61%
1 YEAR PERFORMANCE
-87.46%
FAT Brands Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.39 | $0.37 (-4.18%) | $0.40 | $0.37 | 128.53 K | $6.68 M |
| 01/08/2026 | $0.41 | $0.37 (-7.9%) | $0.41 | $0.37 | 134.70 K | $6.67 M |
| 01/07/2026 | $0.38 | $0.40 (3.94%) | $0.41 | $0.35 | 347.13 K | $7.11 M |
| 01/06/2026 | $0.37 | $0.35 (-5.15%) | $0.38 | $0.35 | 117.14 K | $6.26 M |
| 01/05/2026 | $0.36 | $0.35 (-1.95%) | $0.38 | $0.35 | 112.97 K | $6.29 M |
| 01/02/2026 | $0.36 | $0.34 (-6.32%) | $0.37 | $0.33 | 128.38 K | $6.09 M |
| 12/31/2025 | $0.35 | $0.31 (-10.11%) | $0.35 | $0.31 | 184.72 K | $5.62 M |
| 12/30/2025 | $0.35 | $0.32 (-8.54%) | $0.35 | $0.31 | 248.60 K | $5.70 M |
| 12/29/2025 | $0.36 | $0.34 (-4.89%) | $0.38 | $0.34 | 289.85 K | $6.12 M |
| 12/26/2025 | $0.41 | $0.37 (-10.79%) | $0.42 | $0.36 | 128.48 K | $6.53 M |
| 12/24/2025 | $0.40 | $0.39 (-0.43%) | $0.41 | $0.39 | 57.90 K | $7.04 M |
| 12/23/2025 | $0.42 | $0.40 (-5.31%) | $0.43 | $0.40 | 171.00 K | $7.11 M |
| 12/22/2025 | $0.44 | $0.42 (-5.23%) | $0.44 | $0.41 | 176.58 K | $7.45 M |
| 12/19/2025 | $0.45 | $0.42 (-5.78%) | $0.45 | $0.42 | 105.40 K | $7.58 M |
| 12/18/2025 | $0.45 | $0.44 (-2.18%) | $0.45 | $0.43 | 84.50 K | $7.87 M |
| 12/17/2025 | $0.45 | $0.43 (-3.56%) | $0.46 | $0.43 | 95.30 K | $7.76 M |
| 12/16/2025 | $0.42 | $0.42 (0.05%) | $0.43 | $0.42 | 127.20 K | $7.51 M |
| 12/15/2025 | $0.46 | $0.43 (-7.41%) | $0.50 | $0.42 | 232.44 K | $7.61 M |
| 12/12/2025 | $0.47 | $0.45 (-3.56%) | $0.48 | $0.44 | 239.14 K | $8.04 M |
| 12/11/2025 | $0.48 | $0.48 (0.21%) | $0.49 | $0.46 | 227.60 K | $8.60 M |
| 12/10/2025 | $0.49 | $0.48 (-1.35%) | $0.50 | $0.47 | 237.40 K | $8.62 M |
| 12/09/2025 | $0.47 | $0.48 (2.21%) | $0.50 | $0.47 | 332.56 K | $8.51 M |
| 12/08/2025 | $0.52 | $0.49 (-5.94%) | $0.56 | $0.47 | 713.52 K | $8.72 M |
| 12/05/2025 | $0.50 | $0.54 (7.99%) | $0.65 | $0.50 | 3.74 M | $9.62 M |
| 12/04/2025 | $0.52 | $0.50 (-3.85%) | $0.55 | $0.50 | 278.13 K | $8.94 M |
| 12/03/2025 | $0.62 | $0.53 (-14.95%) | $0.64 | $0.49 | 612.20 K | $9.45 M |
| 12/02/2025 | $0.58 | $0.62 (7.55%) | $0.65 | $0.57 | 408.60 K | $11.15 M |
| 12/01/2025 | $0.55 | $0.58 (7.25%) | $0.60 | $0.54 | 316.90 K | $10.45 M |
| 11/28/2025 | $0.54 | $0.55 (2.25%) | $0.58 | $0.53 | 189.40 K | $9.83 M |
| 11/26/2025 | $0.55 | $0.53 (-3.02%) | $0.58 | $0.50 | 352.53 K | $9.53 M |
| 11/25/2025 | $0.48 | $0.56 (16.38%) | $0.56 | $0.45 | 1.09 M | $9.98 M |
| 11/24/2025 | $0.45 | $0.50 (10.29%) | $0.50 | $0.37 | 1.73 M | $8.87 M |
| 11/21/2025 | $0.80 | $0.45 (-43.93%) | $0.80 | $0.36 | 3.09 M | $8.01 M |
| 11/20/2025 | $1.08 | $0.75 (-30.85%) | $1.09 | $0.71 | 400.84 K | $13.35 M |
| 11/19/2025 | $1.07 | $1.03 (-3.74%) | $1.11 | $1.02 | 229.62 K | $18.41 M |
| 11/18/2025 | $1.25 | $1.08 (-13.6%) | $1.27 | $1.07 | 159.83 K | $19.30 M |
| 11/17/2025 | $1.36 | $1.28 (-5.88%) | $1.40 | $1.25 | 73.60 K | $22.88 M |
| 11/14/2025 | $1.31 | $1.36 (3.82%) | $1.40 | $1.31 | 52.73 K | $24.31 M |
| 11/13/2025 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.32 | 174.90 K | $24.13 M |
| 11/12/2025 | $1.51 | $1.42 (-5.96%) | $1.52 | $1.41 | 118.54 K | $25.38 M |
| 11/11/2025 | $1.51 | $1.52 (0.66%) | $1.55 | $1.46 | 121.07 K | $27.17 M |
| 11/10/2025 | $1.45 | $1.52 (4.83%) | $1.53 | $1.44 | 83.00 K | $27.17 M |
| 11/07/2025 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.40 | 86.90 K | $25.84 M |
| 11/06/2025 | $1.68 | $1.50 (-10.71%) | $1.74 | $1.50 | 129.90 K | $26.73 M |
| 11/05/2025 | $1.75 | $1.69 (-3.43%) | $1.83 | $1.68 | 72.34 K | $30.12 M |
| 11/04/2025 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.74 | 170.53 K | $31.19 M |
| 11/03/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.73 | 32.25 K | $31.90 M |
| 10/31/2025 | $1.77 | $1.77 (0%) | $1.79 | $1.72 | 56.05 K | $31.54 M |
| 10/30/2025 | $1.79 | $1.77 (-1.12%) | $1.87 | $1.75 | 58.12 K | $31.54 M |
| 10/29/2025 | $1.89 | $1.79 (-5.29%) | $1.90 | $1.74 | 60.00 K | $31.90 M |
| 10/28/2025 | $1.89 | $1.89 (0%) | $1.91 | $1.81 | 88.33 K | $33.68 M |
| 10/27/2025 | $1.90 | $1.90 (0%) | $1.97 | $1.86 | 48.41 K | $33.68 M |
| 10/24/2025 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.82 | 18.84 K | $33.86 M |
| 10/23/2025 | $1.88 | $1.88 (0%) | $1.99 | $1.81 | 77.50 K | $33.51 M |
| 10/22/2025 | $1.96 | $1.96 (0%) | $2.00 | $1.65 | 253.40 K | $34.93 M |
| 10/21/2025 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.95 | 17.92 K | $34.75 M |
| 10/20/2025 | $2.01 | $1.98 (-1.49%) | $2.05 | $1.96 | 56.46 K | $35.29 M |
| 10/17/2025 | $2.02 | $1.96 (-2.97%) | $2.03 | $1.90 | 22.70 K | $34.93 M |
| 10/16/2025 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.98 | 36.70 K | $35.64 M |
| 10/15/2025 | $2.03 | $2.07 (1.97%) | $2.10 | $2.03 | 44.30 K | $36.89 M |
| 10/14/2025 | $1.99 | $2.02 (1.51%) | $2.08 | $1.98 | 102.10 K | $36.00 M |
| 10/13/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.94 | 39.40 K | $35.11 M |
| 10/10/2025 | $2.03 | $1.98 (-2.46%) | $2.07 | $1.94 | 104.60 K | $35.29 M |
| 10/09/2025 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.02 | 45.60 K | $36.71 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.
