5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
-23.17%
6 MONTH PERFORMANCE
-9.97%
YEAR-TO-DATE PERFORMANCE
-5.76%
1 YEAR PERFORMANCE
-19.38%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.62 | 3.08 K | $39.14 M |
| 05/22/2025 | $2.62 | $2.62 (0%) | $2.62 | $2.62 | 415 | $41.61 M |
| 05/21/2025 | $2.68 | $2.57 (-4.1%) | $2.70 | $2.55 | 6.80 K | $40.91 M |
| 05/20/2025 | $2.76 | $2.73 (-1.09%) | $2.83 | $2.73 | 1.80 K | $43.20 M |
| 05/19/2025 | $2.95 | $2.76 (-6.44%) | $2.99 | $2.76 | 1.52 K | $44.43 M |
| 05/16/2025 | $2.99 | $2.75 (-8.03%) | $2.99 | $2.75 | 1.10 K | $44.96 M |
| 05/15/2025 | $2.85 | $2.85 (0%) | $2.85 | $2.85 | 600 | $47.43 M |
| 05/14/2025 | $2.99 | $2.81 (-6.02%) | $2.99 | $2.81 | 7.80 K | $46.02 M |
| 05/13/2025 | $3.03 | $2.92 (-3.63%) | $3.03 | $2.92 | 4.65 K | $49.72 M |
| 05/12/2025 | $2.95 | $2.92 (-1.02%) | $2.95 | $2.82 | 9.20 K | $51.31 M |
| 05/09/2025 | $2.97 | $2.97 (0%) | $2.97 | $2.97 | 1.70 K | $48.49 M |
| 05/08/2025 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 950 | $49.29 M |
| 05/07/2025 | $2.96 | $2.96 (0%) | $2.96 | $2.96 | 821 | $47.92 M |
| 05/06/2025 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 0 | $45.86 M |
| 05/05/2025 | $2.85 | $2.81 (-1.4%) | $2.85 | $2.76 | 900 | $47.06 M |
| 05/02/2025 | $2.92 | $2.85 (-2.4%) | $2.92 | $2.85 | 3.44 K | $48.60 M |
| 05/01/2025 | $3.04 | $2.90 (-4.61%) | $3.04 | $2.90 | 1.10 K | $48.60 M |
| 04/30/2025 | $2.70 | $2.70 (0%) | $3.16 | $2.70 | 7.71 K | $46.55 M |
| 04/29/2025 | $2.60 | $2.73 (5%) | $2.73 | $2.60 | 1.24 K | $45.86 M |
| 04/28/2025 | $2.62 | $2.64 (0.76%) | $2.72 | $2.62 | 800 | $46.04 M |
| 04/25/2025 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 0 | $45.67 M |
| 04/24/2025 | $2.65 | $2.72 (2.64%) | $2.72 | $2.56 | 1.03 K | $42.60 M |
| 04/23/2025 | $2.58 | $2.57 (-0.39%) | $2.73 | $2.57 | 2.10 K | $42.26 M |
| 04/22/2025 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 0 | $41.41 M |
| 04/21/2025 | $2.49 | $2.43 (-2.41%) | $2.49 | $2.43 | 3.13 K | $40.05 M |
| 04/17/2025 | $2.41 | $2.39 (-0.83%) | $2.41 | $2.38 | 1.92 K | $42.78 M |
| 04/16/2025 | $2.57 | $2.35 (-8.56%) | $2.68 | $2.29 | 7.12 K | $41.41 M |
| 04/15/2025 | $2.47 | $2.46 (-0.4%) | $2.59 | $2.44 | 3.00 K | $43.12 M |
| 04/14/2025 | $2.44 | $2.54 (4.1%) | $2.61 | $2.42 | 10.60 K | $42.95 M |
| 04/11/2025 | $2.54 | $2.50 (-1.57%) | $2.65 | $2.33 | 6.04 K | $42.43 M |
| 04/10/2025 | $2.55 | $2.41 (-5.49%) | $2.57 | $2.41 | 2.50 K | $42.26 M |
| 04/09/2025 | $2.40 | $2.52 (5%) | $2.74 | $2.15 | 29.85 K | $42.43 M |
| 04/08/2025 | $2.22 | $2.31 (4.05%) | $2.86 | $2.22 | 22.00 K | $39.03 M |
| 04/07/2025 | $2.35 | $2.19 (-6.81%) | $2.35 | $2.10 | 16.20 K | $39.54 M |
| 04/04/2025 | $2.64 | $2.50 (-5.3%) | $3.00 | $2.50 | 7.55 K | $43.29 M |
| 04/03/2025 | $3.09 | $2.70 (-12.62%) | $3.19 | $2.70 | 6.33 K | $46.35 M |
| 04/02/2025 | $2.89 | $3.20 (10.73%) | $3.42 | $2.76 | 39.71 K | $49.59 M |
| 04/01/2025 | $2.85 | $2.71 (-4.91%) | $2.85 | $2.71 | 2.92 K | $47.72 M |
| 03/31/2025 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.61 | 6.71 K | $49.08 M |
| 03/28/2025 | $2.91 | $2.85 (-2.06%) | $2.99 | $2.85 | 4.24 K | $48.40 M |
| 03/27/2025 | $2.95 | $3.05 (3.39%) | $3.16 | $2.90 | 8.70 K | $51.64 M |
| 03/26/2025 | $2.96 | $2.98 (0.68%) | $3.06 | $2.96 | 3.10 K | $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 | 14.83 K | $50.96 M |
| 03/21/2025 | $3.09 | $3.26 (5.5%) | $3.45 | $2.95 | 34.07 K | $51.13 M |
| 03/20/2025 | $2.98 | $3.02 (1.34%) | $3.18 | $2.80 | 14.21 K | $51.81 M |
| 03/19/2025 | $3.02 | $2.97 (-1.66%) | $3.24 | $2.70 | 31.60 K | $52.49 M |
| 03/18/2025 | $3.05 | $3.02 (-0.98%) | $3.20 | $3.01 | 9.30 K | $53.17 M |
| 03/17/2025 | $3.01 | $3.03 (0.66%) | $3.17 | $3.00 | 3.53 K | $55.73 M |
| 03/14/2025 | $3.05 | $3.04 (-0.33%) | $3.06 | $3.04 | 4.78 K | $57.09 M |
| 03/13/2025 | $3.06 | $3.07 (0.33%) | $3.08 | $3.06 | 1.07 K | $52.49 M |
| 03/12/2025 | $3.09 | $3.01 (-2.59%) | $3.10 | $3.01 | 2.95 K | $54.36 M |
| 03/11/2025 | $3.07 | $3.05 (-0.65%) | $3.07 | $3.00 | 5.40 K | $53.17 M |
| 03/10/2025 | $3.37 | $3.03 (-10.09%) | $3.37 | $3.03 | 2.94 K | $53.68 M |
| 03/07/2025 | $3.15 | $3.13 (-0.63%) | $3.30 | $3.13 | 1.15 K | $62.71 M |
| 03/06/2025 | $3.03 | $3.03 (0%) | $3.03 | $3.03 | 1.80 K | $54.53 M |
| 03/05/2025 | $3.39 | $3.02 (-10.91%) | $3.39 | $3.02 | 17.33 K | $53.68 M |
| 03/04/2025 | $3.18 | $3.49 (9.75%) | $3.49 | $3.18 | 2.40 K | $54.87 M |
| 03/03/2025 | $3.08 | $3.24 (5.19%) | $3.24 | $3.08 | 2.83 K | $57.12 M |
| 02/28/2025 | $3.18 | $3.03 (-4.72%) | $3.31 | $3.03 | 1.41 K | $56.10 M |
| 02/27/2025 | $3.32 | $3.16 (-4.82%) | $3.48 | $3.12 | 4.34 K | $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 | 6.10 K | $59.17 M |
| 02/24/2025 | $3.50 | $3.41 (-2.57%) | $3.85 | $3.41 | 38.00 K | $57.98 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.
