5 DAY PERFORMANCE
-4.67%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
+9.16%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-28.14%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.91 | $2.85 (-2.06%) | $2.99 | $2.85 | 4,239 | $48.40 M |
| 03/27/2025 | $2.95 | $3.05 (3.39%) | $3.16 | $2.90 | 8,704 | $51.64 M |
| 03/26/2025 | $2.96 | $2.98 (0.68%) | $3.06 | $2.96 | 3,100 | $49.42 M |
| 03/25/2025 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 600 | $50.27 M |
| 03/24/2025 | $3.27 | $2.97 (-9.17%) | $3.50 | $2.90 | 14,834 | $50.96 M |
| 03/21/2025 | $3.09 | $3.26 (5.5%) | $3.45 | $2.95 | 34,069 | $51.13 M |
| 03/20/2025 | $2.98 | $3.02 (1.34%) | $3.18 | $2.80 | 14,213 | $51.81 M |
| 03/19/2025 | $3.02 | $2.97 (-1.66%) | $3.24 | $2.70 | 31,600 | $52.49 M |
| 03/18/2025 | $3.05 | $3.02 (-0.98%) | $3.20 | $3.01 | 9,301 | $53.17 M |
| 03/17/2025 | $3.01 | $3.03 (0.66%) | $3.17 | $3.00 | 3,531 | $55.73 M |
| 03/14/2025 | $3.05 | $3.04 (-0.33%) | $3.06 | $3.04 | 4,778 | $57.09 M |
| 03/13/2025 | $3.06 | $3.07 (0.33%) | $3.08 | $3.06 | 1,069 | $52.49 M |
| 03/12/2025 | $3.09 | $3.01 (-2.59%) | $3.10 | $3.01 | 2,948 | $54.36 M |
| 03/11/2025 | $3.07 | $3.05 (-0.65%) | $3.07 | $3.00 | 5,400 | $53.17 M |
| 03/10/2025 | $3.37 | $3.03 (-10.09%) | $3.37 | $3.03 | 2,944 | $53.68 M |
| 03/07/2025 | $3.15 | $3.13 (-0.63%) | $3.30 | $3.13 | 1,153 | $62.71 M |
| 03/06/2025 | $3.03 | $3.03 (0%) | $3.03 | $3.03 | 1,801 | $54.53 M |
| 03/05/2025 | $3.39 | $3.02 (-10.91%) | $3.39 | $3.02 | 17,332 | $53.68 M |
| 03/04/2025 | $3.18 | $3.49 (9.75%) | $3.49 | $3.18 | 2,400 | $54.87 M |
| 03/03/2025 | $3.08 | $3.24 (5.19%) | $3.24 | $3.08 | 2,830 | $57.12 M |
| 02/28/2025 | $3.18 | $3.03 (-4.72%) | $3.31 | $3.03 | 1,413 | $56.10 M |
| 02/27/2025 | $3.32 | $3.16 (-4.82%) | $3.48 | $3.12 | 4,335 | $58.49 M |
| 02/26/2025 | $3.35 | $3.44 (2.69%) | $3.52 | $3.35 | 705 | $59.00 M |
| 02/25/2025 | $3.41 | $3.33 (-2.35%) | $3.48 | $3.33 | 6,104 | $59.17 M |
| 02/24/2025 | $3.50 | $3.41 (-2.57%) | $3.85 | $3.41 | 38,000 | $57.98 M |
| 02/21/2025 | $3.69 | $3.50 (-5.15%) | $3.75 | $3.50 | 1,900 | $59.68 M |
| 02/20/2025 | $3.74 | $3.78 (1.07%) | $3.80 | $3.55 | 2,040 | $61.39 M |
| 02/19/2025 | $3.76 | $3.72 (-1.06%) | $3.76 | $3.62 | 1,700 | $64.12 M |
| 02/18/2025 | $3.81 | $4.04 (6.04%) | $4.04 | $3.62 | 4,348 | $66.16 M |
| 02/14/2025 | $3.73 | $3.75 (0.54%) | $3.76 | $3.50 | 4,034 | $63.95 M |
| 02/13/2025 | $3.80 | $3.73 (-1.84%) | $3.80 | $3.73 | 5,848 | $67.18 M |
| 02/12/2025 | $4.32 | $3.83 (-11.34%) | $4.32 | $3.50 | 10,445 | $63.26 M |
| 02/11/2025 | $4.56 | $4.33 (-5.04%) | $4.56 | $4.30 | 2,600 | $65.48 M |
| 02/10/2025 | $4.19 | $4.30 (2.63%) | $4.30 | $4.19 | 1,100 | $66.50 M |
| 02/07/2025 | $4.21 | $4.16 (-1.19%) | $4.31 | $4.16 | 2,307 | $64.97 M |
| 02/06/2025 | $4.21 | $4.30 (2.14%) | $4.33 | $4.19 | 2,800 | $61.56 M |
| 02/05/2025 | $4.11 | $4.49 (9.25%) | $4.50 | $4.11 | 1,400 | $61.05 M |
| 02/04/2025 | $4.66 | $4.40 (-5.58%) | $4.66 | $4.21 | 1,933 | $62.24 M |
| 02/03/2025 | $4.21 | $4.43 (5.23%) | $4.90 | $4.21 | 3,846 | $67.87 M |
| 01/31/2025 | $4.56 | $4.30 (-5.7%) | $4.79 | $4.00 | 10,700 | $63.77 M |
| 01/30/2025 | $4.85 | $4.77 (-1.65%) | $5.18 | $4.65 | 10,425 | $64.97 M |
| 01/29/2025 | $4.27 | $4.47 (4.68%) | $5.06 | $3.80 | 139,975 | $55.76 M |
| 01/28/2025 | $3.41 | $4.33 (26.98%) | $4.66 | $3.41 | 41,254 | $55.59 M |
| 01/27/2025 | $3.41 | $3.65 (7.04%) | $3.65 | $3.41 | 2,568 | $55.25 M |
| 01/24/2025 | $3.34 | $3.41 (2.1%) | $3.41 | $3.34 | 4,621 | $98.90 M |
| 01/23/2025 | $3.50 | $3.41 (-2.57%) | $3.54 | $3.41 | 1,904 | $96.68 M |
| 01/22/2025 | $3.40 | $3.59 (5.59%) | $4.02 | $3.33 | 30,692 | $95.66 M |
| 01/21/2025 | $3.08 | $3.30 (7.14%) | $3.46 | $3.06 | 8,353 | $95.32 M |
| 01/17/2025 | $3.07 | $3.12 (1.63%) | $3.22 | $2.94 | 5,248 | $93.62 M |
| 01/16/2025 | $3.04 | $2.97 (-2.3%) | $3.10 | $2.86 | 34,035 | $91.57 M |
| 01/15/2025 | $2.97 | $2.97 (0%) | $2.97 | $2.97 | 3,083 | $91.23 M |
| 01/14/2025 | $3.02 | $2.97 (-1.66%) | $3.04 | $2.88 | 3,625 | $89.86 M |
| 01/13/2025 | $3.22 | $2.91 (-9.63%) | $3.22 | $2.88 | 1,734 | $89.69 M |
| 01/10/2025 | $3.21 | $3.26 (1.56%) | $3.38 | $2.85 | 189,931 | $89.01 M |
| 01/08/2025 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 1,013 | $90.38 M |
| 01/07/2025 | $3.19 | $3.18 (-0.31%) | $3.19 | $2.90 | 4,255 | $92.59 M |
| 01/06/2025 | $2.85 | $3.16 (10.88%) | $3.16 | $2.78 | 30,483 | $92.59 M |
| 01/03/2025 | $2.88 | $2.91 (1.04%) | $3.41 | $2.79 | 59,019 | $91.40 M |
| 01/02/2025 | $2.78 | $2.84 (2.16%) | $2.84 | $2.75 | 3,782 | $91.23 M |
| 12/31/2024 | $2.75 | $2.78 (1.09%) | $2.81 | $2.75 | 13,722 | $90.72 M |
| 12/30/2024 | $2.62 | $2.62 (0%) | $2.62 | $2.62 | 1,292 | $89.86 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.
