5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
+8.84%
3 MONTH PERFORMANCE
-3.81%
6 MONTH PERFORMANCE
-4.00%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-13.36%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.78 | $4.69 (-1.88%) | $4.81 | $4.56 | 2,346 | $89.86 M |
| 01/13/2025 | $5.10 | $4.61 (-9.61%) | $5.10 | $4.55 | 1,193 | $89.69 M |
| 01/10/2025 | $5.07 | $5.15 (1.58%) | $5.35 | $4.50 | 120,100 | $89.01 M |
| 01/08/2025 | $4.67 | $4.67 (0%) | $4.67 | $4.67 | 641 | $90.38 M |
| 01/07/2025 | $5.05 | $5.02 (-0.59%) | $5.05 | $4.59 | 2,700 | $92.59 M |
| 01/06/2025 | $4.50 | $4.99 (10.89%) | $4.99 | $4.40 | 19,300 | $92.59 M |
| 01/03/2025 | $4.56 | $4.60 (0.88%) | $5.40 | $4.41 | 37,319 | $91.40 M |
| 01/02/2025 | $4.40 | $4.49 (2.05%) | $4.49 | $4.35 | 2,400 | $91.23 M |
| 12/31/2024 | $4.35 | $4.40 (1.15%) | $4.45 | $4.35 | 9,620 | $90.72 M |
| 12/30/2024 | $4.15 | $4.15 (0%) | $4.15 | $4.15 | 817 | $89.86 M |
| 12/27/2024 | $4.21 | $4.40 (4.51%) | $4.49 | $4.13 | 3,000 | $90.89 M |
| 12/26/2024 | $4.36 | $4.46 (2.29%) | $4.46 | $4.13 | 10,922 | $91.57 M |
| 12/24/2024 | $4.53 | $4.53 (0%) | $4.53 | $4.53 | 0 | $91.74 M |
| 12/23/2024 | $4.40 | $4.53 (2.95%) | $4.53 | $4.34 | 2,000 | $90.89 M |
| 12/20/2024 | $4.66 | $4.66 (0%) | $4.66 | $4.66 | 501 | $92.08 M |
| 12/19/2024 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 900 | $91.74 M |
| 12/18/2024 | $4.60 | $4.60 (0%) | $4.60 | $4.58 | 2,028 | $91.40 M |
| 12/17/2024 | $4.50 | $4.48 (-0.44%) | $4.50 | $4.48 | 930 | $93.44 M |
| 12/16/2024 | $4.41 | $4.44 (0.68%) | $4.65 | $4.30 | 4,000 | $93.79 M |
| 12/13/2024 | $4.22 | $4.41 (4.5%) | $4.41 | $4.22 | 1,323 | $93.62 M |
| 12/12/2024 | $4.46 | $4.65 (4.26%) | $4.65 | $4.35 | 1,044 | $92.25 M |
| 12/11/2024 | $4.94 | $4.55 (-7.89%) | $4.94 | $4.55 | 2,549 | $92.93 M |
| 12/10/2024 | $4.60 | $4.56 (-0.87%) | $4.94 | $4.56 | 700 | $94.30 M |
| 12/09/2024 | $4.81 | $4.61 (-4.16%) | $4.95 | $4.27 | 2,349 | $94.13 M |
| 12/06/2024 | $5.01 | $4.52 (-9.78%) | $5.01 | $4.50 | 15,500 | $95.15 M |
| 12/05/2024 | $4.86 | $4.90 (0.82%) | $4.90 | $4.83 | 5,528 | $90.03 M |
| 12/04/2024 | $4.50 | $4.53 (0.67%) | $4.53 | $4.50 | 800 | $92.42 M |
| 12/03/2024 | $4.64 | $4.62 (-0.43%) | $4.64 | $4.62 | 1,100 | $92.42 M |
| 12/02/2024 | $4.67 | $4.56 (-2.36%) | $4.67 | $4.34 | 1,503 | $94.13 M |
| 11/29/2024 | $4.40 | $4.63 (5.23%) | $4.66 | $4.40 | 1,200 | $93.27 M |
| 11/27/2024 | $4.43 | $4.60 (3.84%) | $4.60 | $4.43 | 1,100 | $92.59 M |
| 11/26/2024 | $4.62 | $4.62 (0%) | $4.62 | $4.62 | 300 | $91.40 M |
| 11/25/2024 | $4.50 | $4.42 (-1.78%) | $4.50 | $4.42 | 4,000 | $90.72 M |
| 11/22/2024 | $4.43 | $4.60 (3.84%) | $4.68 | $4.33 | 4,100 | $90.72 M |
| 11/21/2024 | $4.93 | $4.40 (-10.75%) | $4.93 | $4.25 | 9,300 | $91.40 M |
| 11/20/2024 | $4.95 | $4.95 (0%) | $4.95 | $4.95 | 300 | $90.03 M |
| 11/19/2024 | $4.79 | $4.79 (0%) | $4.79 | $4.79 | 0 | $89.01 M |
| 11/18/2024 | $4.60 | $4.79 (4.13%) | $4.79 | $4.60 | 729 | $89.52 M |
| 11/15/2024 | $4.65 | $4.65 (0%) | $4.65 | $4.61 | 2,400 | $90.21 M |
| 11/14/2024 | $4.93 | $4.72 (-4.26%) | $4.93 | $4.69 | 2,733 | $93.79 M |
| 11/13/2024 | $4.92 | $4.85 (-1.42%) | $4.92 | $4.85 | 915 | $97.20 M |
| 11/12/2024 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 557 | $95.15 M |
| 11/11/2024 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 1,745 | $93.27 M |
| 11/08/2024 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 533 | $93.27 M |
| 11/07/2024 | $4.97 | $4.65 (-6.44%) | $4.97 | $4.65 | 2,308 | $92.59 M |
| 11/06/2024 | $4.88 | $4.66 (-4.51%) | $4.88 | $4.66 | 900 | $91.57 M |
| 11/05/2024 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 428 | $90.38 M |
| 11/04/2024 | $4.75 | $4.60 (-3.16%) | $4.75 | $4.60 | 700 | $90.72 M |
| 11/01/2024 | $4.76 | $4.76 (0%) | $4.76 | $4.76 | 364 | $90.38 M |
| 10/31/2024 | $4.76 | $4.76 (0%) | $4.76 | $4.73 | 1,235 | $91.91 M |
| 10/30/2024 | $4.65 | $4.65 (0%) | $4.73 | $4.65 | 3,118 | $91.06 M |
| 10/29/2024 | $4.62 | $4.62 (0%) | $4.62 | $4.62 | 400 | $90.38 M |
| 10/28/2024 | $4.54 | $4.68 (3.08%) | $4.68 | $4.54 | 602 | $92.08 M |
| 10/25/2024 | $4.59 | $4.52 (-1.53%) | $4.59 | $4.52 | 828 | $89.63 M |
| 10/24/2024 | $4.51 | $4.45 (-1.33%) | $4.55 | $4.33 | 4,813 | $88.27 M |
| 10/23/2024 | $4.70 | $4.51 (-4.04%) | $4.80 | $4.51 | 21,127 | $86.74 M |
| 10/22/2024 | $4.55 | $4.56 (0.22%) | $4.73 | $4.52 | 3,936 | $86.57 M |
| 10/21/2024 | $4.81 | $4.81 (0%) | $4.81 | $4.81 | 700 | $87.42 M |
| 10/18/2024 | $4.58 | $4.60 (0.44%) | $4.96 | $4.58 | 2,532 | $88.10 M |
| 10/17/2024 | $4.76 | $4.58 (-3.78%) | $4.86 | $4.47 | 20,100 | $88.95 M |
| 10/16/2024 | $5.12 | $5.05 (-1.37%) | $5.14 | $4.53 | 35,203 | $89.63 M |
| 10/15/2024 | $5.15 | $4.99 (-3.11%) | $5.15 | $4.85 | 4,000 | $89.46 M |