FAT Brands Inc. (FATBB) Charts

$2.77

$0.07 (-2.61%)
Last update: 12:02 PM EST
Day's range
$2.77
Day's range
$2.99

5 DAY PERFORMANCE

-6.73%

1 MONTH PERFORMANCE

+17.87%

3 MONTH PERFORMANCE

-26.13%

6 MONTH PERFORMANCE

-5.78%

YEAR-TO-DATE PERFORMANCE

-0.36%

1 YEAR PERFORMANCE

-13.98%

FAT Brands Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/16/2025 $2.99 $2.77 (-7.2%) $2.99 $2.77 801 $47.26 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
02/21/2025 $3.69 $3.50 (-5.15%) $3.75 $3.50 1.90 K $59.68 M
02/20/2025 $3.74 $3.78 (1.07%) $3.80 $3.55 2.04 K $61.39 M
02/19/2025 $3.76 $3.72 (-1.06%) $3.76 $3.62 1.70 K $64.12 M
02/18/2025 $3.81 $4.04 (6.04%) $4.04 $3.62 4.35 K $66.16 M