-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
+8.50% -
3 MONTH PERFORMANCE
+8.03% -
6 MONTH PERFORMANCE
-25.00% -
YEAR-TO-DATE PERFORMANCE
-9.45% -
1 YEAR PERFORMANCE
-25.23%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 0 | $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 |
| 08/14/2024 | $5.13 | $5.75 (12.09%) | $5.75 | $5.13 | 10,700 | $93.88 M |
| 08/13/2024 | $5.42 | $5.42 (0%) | $5.42 | $5.42 | 300 | $90.48 M |
| 08/12/2024 | $5.12 | $5.12 (0%) | $5.12 | $5.12 | 0 | $92.35 M |
| 08/09/2024 | $5.12 | $5.12 (0%) | $5.12 | $5.12 | 900 | $92.01 M |
| 08/08/2024 | $5.24 | $5.24 (0%) | $5.24 | $5.24 | 0 | $91.16 M |
| 08/07/2024 | $5.27 | $5.24 (-0.57%) | $5.27 | $5.24 | 900 | $92.86 M |
| 08/06/2024 | $5.27 | $5.27 (0%) | $5.27 | $5.27 | 600 | $89.63 M |
| 08/05/2024 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 436 | $90.14 M |
| 08/02/2024 | $4.93 | $4.70 (-4.67%) | $4.93 | $4.70 | 700 | $90.31 M |
| 08/01/2024 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 1,300 | $92.69 M |
| 07/31/2024 | $5.00 | $4.96 (-0.8%) | $5.09 | $4.96 | 1,900 | $89.29 M |
| 07/30/2024 | $4.97 | $4.97 (0%) | $4.97 | $4.97 | 700 | $91.67 M |
| 07/29/2024 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 1,500 | $95.75 M |
| 07/26/2024 | $5.38 | $5.30 (-1.49%) | $5.38 | $5.26 | 2,548 | $88.97 M |
| 07/25/2024 | $5.01 | $5.01 (0%) | $5.01 | $5.01 | 200 | $88.97 M |
| 07/24/2024 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 0 | $89.65 M |
| 07/23/2024 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 0 | $88.47 M |
| 07/22/2024 | $4.90 | $5.15 (5.1%) | $5.18 | $4.90 | 2,500 | $88.80 M |
| 07/19/2024 | $5.18 | $5.18 (0%) | $5.18 | $5.18 | 350 | $88.47 M |
| 07/18/2024 | $5.18 | $5.18 (0%) | $5.18 | $5.18 | 616 | $88.63 M |
| 07/17/2024 | $4.94 | $4.94 (0%) | $4.94 | $4.94 | 400 | $88.47 M |
| 07/16/2024 | $5.34 | $4.81 (-9.93%) | $5.34 | $4.81 | 736 | $89.48 M |
| 07/15/2024 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 322 | $88.97 M |
| 07/12/2024 | $4.88 | $4.71 (-3.48%) | $4.94 | $4.71 | 2,700 | $89.65 M |
| 07/11/2024 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 475 | $82.19 M |
| 07/10/2024 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 300 | $81.35 M |
| 07/09/2024 | $4.61 | $4.61 (0%) | $4.61 | $4.61 | 537 | $82.03 M |
| 07/08/2024 | $4.61 | $4.61 (0%) | $4.61 | $4.61 | 568 | $80.67 M |