5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-12.79%
3 MONTH PERFORMANCE
-17.58%
6 MONTH PERFORMANCE
-24.24%
YEAR-TO-DATE PERFORMANCE
-19.35%
1 YEAR PERFORMANCE
-23.73%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 3.60 K | $26.73 M |
| 11/05/2025 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 600 | $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 | 1.80 K | $31.90 M |
| 10/31/2025 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 1.60 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 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 600 | $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 | $2.53 | 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 | 1.50 K | $35.29 M |
| 10/17/2025 | $2.55 | $2.56 (0.39%) | $2.56 | $2.54 | 4.50 K | $34.93 M |
| 10/16/2025 | $2.56 | $2.57 (0.39%) | $2.57 | $2.56 | 1.10 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 | 2.60 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 | 4.80 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 | 2.40 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 | 30.00 K | $40.99 M |
| 09/22/2025 | $2.51 | $2.68 (6.77%) | $2.70 | $2.51 | 2.80 K | $36.18 M |
| 09/19/2025 | $2.58 | $2.48 (-3.88%) | $2.64 | $2.48 | 2.40 K | $34.04 M |
| 09/18/2025 | $2.58 | $2.58 (0%) | $2.58 | $2.58 | 400 | $34.40 M |
| 09/17/2025 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.51 | 1.60 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 | 500 | $33.86 M |
| 09/11/2025 | $2.71 | $2.66 (-1.85%) | $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 | 600 | $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 | 200 | $33.51 M |
| 09/04/2025 | $2.54 | $2.60 (2.36%) | $2.61 | $2.48 | 1.40 K | $32.61 M |
| 09/03/2025 | $2.44 | $2.44 (0%) | $2.44 | $2.44 | 600 | $33.15 M |
| 09/02/2025 | $2.80 | $2.57 (-8.21%) | $2.80 | $2.57 | 1.30 K | $33.68 M |
| 08/29/2025 | $2.79 | $2.89 (3.58%) | $2.89 | $2.79 | 3.90 K | $32.26 M |
| 08/28/2025 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 300 | $32.08 M |
| 08/27/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 1.40 K | $32.26 M |
| 08/26/2025 | $2.64 | $2.59 (-1.89%) | $2.64 | $2.43 | 800 | $32.44 M |
| 08/25/2025 | $2.43 | $2.56 (5.35%) | $2.56 | $2.43 | 4.30 K | $33.51 M |
| 08/22/2025 | $2.59 | $2.60 (0.39%) | $2.60 | $2.59 | 800 | $33.33 M |
| 08/21/2025 | $2.61 | $2.61 (0%) | $2.61 | $2.61 | 500 | $31.37 M |
| 08/20/2025 | $2.62 | $2.60 (-0.76%) | $2.62 | $2.45 | 900 | $31.72 M |
| 08/19/2025 | $2.75 | $2.53 (-8%) | $2.75 | $2.53 | 3.40 K | $32.97 M |
| 08/18/2025 | $2.42 | $2.53 (4.55%) | $2.99 | $2.42 | 4.30 K | $35.82 M |
| 08/15/2025 | $2.60 | $2.50 (-3.85%) | $2.68 | $2.50 | 3.30 K | $35.11 M |
| 08/14/2025 | $2.48 | $2.50 (0.81%) | $2.50 | $2.48 | 12.00 K | $35.82 M |
| 08/13/2025 | $2.55 | $2.46 (-3.53%) | $2.65 | $2.46 | 5.40 K | $36.53 M |
| 08/12/2025 | $2.62 | $2.55 (-2.67%) | $2.63 | $2.55 | 1.20 K | $35.29 M |
| 08/11/2025 | $2.60 | $2.70 (3.85%) | $2.85 | $2.60 | 2.70 K | $36.00 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.
