-
5 DAY PERFORMANCE
-0.86% -
1 MONTH PERFORMANCE
-7.62% -
3 MONTH PERFORMANCE
-3.15% -
6 MONTH PERFORMANCE
-11.00% -
YEAR-TO-DATE PERFORMANCE
-16.18% -
1 YEAR PERFORMANCE
-19.69%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $4.65 | $4.61 (-0.87%) | $4.65 | $4.61 | 2,036 | |
| 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 |
| 10/14/2024 | $5.27 | $4.85 (-7.97%) | $5.37 | $4.85 | 28,002 | $88.61 M |
| 10/11/2024 | $5.17 | $5.01 (-3.09%) | $5.57 | $4.50 | 41,463 | $84.70 M |
| 10/10/2024 | $4.70 | $5.60 (19.15%) | $7.02 | $4.70 | 140,500 | $81.30 M |
| 10/09/2024 | $4.90 | $4.92 (0.41%) | $5.20 | $4.90 | 3,200 | $79.93 M |
| 10/08/2024 | $4.94 | $4.94 (0%) | $4.94 | $4.94 | 300 | $80.44 M |
| 10/07/2024 | $5.10 | $4.94 (-3.14%) | $5.15 | $4.87 | 6,117 | $80.10 M |
| 10/04/2024 | $4.99 | $4.98 (-0.2%) | $5.00 | $4.98 | 600 | $78.40 M |
| 10/03/2024 | $4.82 | $4.57 (-5.19%) | $4.82 | $4.57 | 600 | $78.57 M |
| 10/02/2024 | $4.68 | $5.10 (8.97%) | $5.25 | $4.68 | 8,603 | $80.27 M |
| 10/01/2024 | $4.85 | $4.85 (0%) | $4.85 | $4.85 | 800 | $80.44 M |
| 09/30/2024 | $4.70 | $4.85 (3.19%) | $4.85 | $4.70 | 1,025 | $83.68 M |
| 09/27/2024 | $4.82 | $4.85 (0.62%) | $4.85 | $4.82 | 424 | $83.51 M |
| 09/26/2024 | $4.99 | $4.99 (0%) | $4.99 | $4.99 | 500 | $81.64 M |
| 09/25/2024 | $4.62 | $4.80 (3.9%) | $5.05 | $4.62 | 2,800 | $81.30 M |
| 09/24/2024 | $5.11 | $5.11 (0%) | $5.11 | $5.11 | 300 | $81.81 M |
| 09/23/2024 | $4.92 | $5.11 (3.86%) | $5.11 | $4.92 | 900 | $81.47 M |
| 09/20/2024 | $4.56 | $5.12 (12.28%) | $5.26 | $4.56 | 11,124 | $80.78 M |
| 09/19/2024 | $4.93 | $4.51 (-8.52%) | $4.93 | $4.51 | 437 | $84.19 M |
| 09/18/2024 | $4.50 | $4.52 (0.44%) | $4.74 | $4.50 | 2,900 | $81.13 M |
| 09/17/2024 | $4.51 | $4.51 (0%) | $4.55 | $4.50 | 1,101 | $82.32 M |
| 09/16/2024 | $4.55 | $4.55 (0%) | $4.55 | $4.55 | 500 | $81.81 M |
| 09/13/2024 | $4.58 | $4.55 (-0.66%) | $4.58 | $4.55 | 925 | $81.64 M |
| 09/12/2024 | $4.62 | $4.60 (-0.43%) | $4.62 | $4.60 | 1,900 | $83.17 M |
| 09/11/2024 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 700 | $82.15 M |
| 09/10/2024 | $4.64 | $4.64 (0%) | $4.64 | $4.64 | 244 | $83.00 M |
| 09/09/2024 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 531 | $84.53 M |
| 09/06/2024 | $4.55 | $4.59 (0.88%) | $4.95 | $4.55 | 1,600 | $84.02 M |
| 09/05/2024 | $5.01 | $5.10 (1.8%) | $5.10 | $5.01 | 1,111 | $78.40 M |
| 09/04/2024 | $5.02 | $5.02 (0%) | $5.02 | $5.02 | 500 | $83.85 M |
| 09/03/2024 | $5.05 | $5.02 (-0.59%) | $5.05 | $5.02 | 1,000 | $85.55 M |
| 08/30/2024 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 700 | $85.89 M |
| 08/29/2024 | $4.81 | $4.70 (-2.29%) | $4.81 | $4.57 | 8,820 | $89.29 M |
| 08/28/2024 | $5.56 | $5.00 (-10.07%) | $5.56 | $4.98 | 2,443 | $87.59 M |
| 08/27/2024 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 400 | $89.29 M |
| 08/26/2024 | $4.88 | $5.30 (8.61%) | $5.94 | $4.88 | 17,422 | $88.78 M |
| 08/23/2024 | $5.03 | $5.25 (4.37%) | $5.25 | $5.03 | 335 | $89.46 M |
| 08/22/2024 | $4.83 | $4.83 (0%) | $4.83 | $4.83 | 400 | $90.14 M |
| 08/21/2024 | $4.81 | $4.81 (0%) | $4.81 | $4.81 | 616 | $90.14 M |
| 08/20/2024 | $4.78 | $4.78 (0%) | $4.78 | $4.78 | 300 | $90.14 M |
| 08/19/2024 | $4.70 | $4.78 (1.7%) | $4.78 | $4.67 | 2,500 | $88.78 M |
| 08/16/2024 | $4.76 | $4.76 (0%) | $4.76 | $4.76 | 100 | $88.44 M |
| 08/15/2024 | $5.21 | $4.76 (-8.64%) | $5.21 | $4.67 | 8,700 | $87.59 M |