FAT Brands Inc. (FATBB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.96

$0.04 (1.94%)

Last update: 04:00 PM EST

Day's range

$1.96

$2.07

5 DAY PERFORMANCE

+7.10%

1 MONTH PERFORMANCE

-15.52%

3 MONTH PERFORMANCE

-24.62%

6 MONTH PERFORMANCE

-15.15%

YEAR-TO-DATE PERFORMANCE

-29.50%

1 YEAR PERFORMANCE

-31.47%

FAT Brands Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2025	$2.02	$2.05 (1.49%)	$2.15	$2.00	6.90 K	$9.45 M
12/02/2025	$1.87	$1.92 (2.67%)	$2.10	$1.87	7.80 K	$11.15 M
12/01/2025	$1.83	$1.86 (1.64%)	$1.98	$1.83	3.64 K	$10.46 M
11/28/2025	$1.80	$1.83 (1.67%)	$1.85	$1.80	4.30 K	$9.83 M
11/26/2025	$1.85	$1.80 (-2.7%)	$1.85	$1.80	3.83 K	$9.53 M
11/25/2025	$1.83	$1.82 (-0.55%)	$1.91	$1.82	4.00 K	$9.98 M
11/24/2025	$1.63	$1.81 (11.04%)	$2.20	$1.63	17.70 K	$8.87 M
11/21/2025	$1.94	$1.78 (-8.25%)	$2.51	$1.50	52.60 K	$8.01 M
11/20/2025	$2.40	$2.05 (-14.58%)	$2.40	$2.05	10.30 K	$13.35 M
11/19/2025	$2.43	$2.40 (-1.23%)	$2.43	$2.30	2.31 K	$18.41 M
11/18/2025	$2.36	$2.36 (0%)	$2.36	$2.34	1.10 K	$19.30 M
11/17/2025	$2.34	$2.23 (-4.7%)	$2.44	$2.21	2.70 K	$22.88 M
11/14/2025	$2.23	$2.23 (0%)	$2.29	$2.23	7.10 K	$24.31 M
11/13/2025	$2.27	$2.20 (-3.08%)	$2.37	$2.20	3.60 K	$24.13 M
11/12/2025	$2.32	$2.22 (-4.31%)	$2.39	$2.22	1.22 K	$25.38 M
11/11/2025	$2.21	$2.21 (0%)	$2.21	$2.21	0	$27.17 M
11/10/2025	$2.21	$2.21 (0%)	$2.21	$2.21	0	$27.17 M
11/07/2025	$2.21	$2.21 (0%)	$2.21	$2.21	1.50 K	$25.84 M
11/06/2025	$2.35	$2.22 (-5.53%)	$2.35	$2.20	3.63 K	$26.73 M
11/05/2025	$2.31	$2.31 (0%)	$2.31	$2.31	639	$30.12 M
11/04/2025	$2.35	$2.32 (-1.28%)	$2.35	$2.32	900	$31.19 M
11/03/2025	$2.31	$2.31 (0%)	$2.31	$2.31	1.89 K	$31.90 M
10/31/2025	$2.43	$2.43 (0%)	$2.43	$2.43	1.62 K	$31.54 M
10/30/2025	$2.25	$2.43 (8%)	$2.43	$2.21	1.40 K	$31.54 M
10/29/2025	$2.40	$2.40 (0%)	$2.40	$2.40	613	$31.90 M
10/28/2025	$2.54	$2.43 (-4.33%)	$2.58	$2.41	4.30 K	$33.68 M
10/27/2025	$2.55	$2.58 (1.18%)	$2.58	$2.52	800	$33.68 M
10/24/2025	$2.51	$2.56 (1.99%)	$2.57	$2.51	1.80 K	$33.86 M
10/23/2025	$2.56	$2.52 (-1.56%)	$2.56	$2.51	3.00 K	$33.51 M
10/22/2025	$2.51	$2.53 (0.8%)	$2.55	$2.51	1.60 K	$34.93 M
10/21/2025	$2.57	$2.56 (-0.39%)	$2.57	$2.56	500	$34.75 M
10/20/2025	$2.51	$2.54 (1.2%)	$2.58	$2.51	1.54 K	$35.29 M
10/17/2025	$2.55	$2.56 (0.39%)	$2.56	$2.54	4.53 K	$34.93 M
10/16/2025	$2.56	$2.57 (0.39%)	$2.57	$2.56	1.11 K	$35.64 M
10/15/2025	$2.51	$2.57 (2.39%)	$2.57	$2.51	1.10 K	$36.89 M
10/14/2025	$2.48	$2.58 (4.03%)	$2.58	$2.48	500	$36.00 M
10/13/2025	$2.58	$2.59 (0.39%)	$2.59	$2.48	1.60 K	$35.11 M
10/10/2025	$2.56	$2.55 (-0.39%)	$2.56	$2.55	1.10 K	$35.29 M
10/09/2025	$2.58	$2.58 (0%)	$2.58	$2.58	0	$36.71 M
10/08/2025	$2.54	$2.58 (1.57%)	$2.71	$2.44	2.61 K	$37.07 M
10/07/2025	$2.56	$2.53 (-1.17%)	$2.71	$2.43	1.50 K	$36.71 M
10/06/2025	$2.65	$2.64 (-0.38%)	$2.71	$2.64	1.30 K	$36.18 M
10/03/2025	$2.50	$2.61 (4.4%)	$2.70	$2.49	4.85 K	$35.47 M
10/02/2025	$2.52	$2.52 (0%)	$2.52	$2.52	300	$34.22 M
10/01/2025	$2.51	$2.65 (5.58%)	$2.68	$2.51	900	$33.86 M
09/30/2025	$2.46	$2.68 (8.94%)	$2.68	$2.46	1.80 K	$34.75 M
09/29/2025	$2.60	$2.68 (3.08%)	$2.73	$2.41	3.60 K	$34.22 M
09/26/2025	$2.50	$2.54 (1.6%)	$2.54	$2.49	5.70 K	$34.93 M
09/25/2025	$2.46	$2.51 (2.03%)	$2.55	$2.46	2.41 K	$35.82 M
09/24/2025	$2.54	$2.54 (0%)	$2.54	$2.50	3.50 K	$36.18 M
09/23/2025	$2.62	$2.54 (-3.05%)	$2.67	$2.33	30.05 K	$40.99 M
09/22/2025	$2.51	$2.68 (6.77%)	$2.70	$2.51	2.82 K	$36.18 M
09/19/2025	$2.58	$2.48 (-3.88%)	$2.64	$2.48	2.43 K	$34.04 M
09/18/2025	$2.58	$2.58 (0%)	$2.58	$2.58	415	$34.40 M
09/17/2025	$2.60	$2.51 (-3.46%)	$2.60	$2.51	1.65 K	$34.04 M
09/16/2025	$2.60	$2.60 (0%)	$2.61	$2.60	1.50 K	$34.57 M
09/15/2025	$2.56	$2.56 (0%)	$2.56	$2.56	0	$34.40 M
09/12/2025	$2.56	$2.56 (0%)	$2.56	$2.56	543	$33.86 M
09/11/2025	$2.71	$2.67 (-1.48%)	$2.74	$2.60	1.60 K	$34.93 M
09/10/2025	$2.54	$2.57 (1.18%)	$2.64	$2.54	1.60 K	$34.04 M
09/09/2025	$2.55	$2.46 (-3.53%)	$2.64	$2.46	648	$33.68 M
09/08/2025	$2.54	$2.54 (0%)	$2.54	$2.54	1.00 K	$33.33 M
09/05/2025	$2.60	$2.60 (0%)	$2.60	$2.60	201	$33.51 M
09/04/2025	$2.54	$2.60 (2.36%)	$2.61	$2.48	1.40 K	$32.61 M