5 DAY PERFORMANCE
+5.66%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
+17.15%
6 MONTH PERFORMANCE
-10.26%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
-10.26%
FAT Brands Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 2.54 K | $42.07 M |
07/16/2025 | $2.71 | $2.68 (-1.11%) | $2.71 | $2.67 | 2.50 K | $42.14 M |
07/15/2025 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 0 | $41.44 M |
07/14/2025 | $2.67 | $2.68 (0.37%) | $2.75 | $2.67 | 1.61 K | $41.61 M |
07/11/2025 | $2.74 | $2.65 (-3.28%) | $2.77 | $2.65 | 9.30 K | $42.67 M |
07/10/2025 | $2.68 | $2.68 (0%) | $2.68 | $2.68 | 1.00 K | $43.91 M |
07/09/2025 | $2.70 | $2.68 (-0.74%) | $2.70 | $2.68 | 1.60 K | $44.08 M |
07/08/2025 | $2.70 | $2.61 (-3.33%) | $2.75 | $2.61 | 5.40 K | $43.38 M |
07/07/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 800 | $43.20 M |
07/03/2025 | $2.42 | $2.71 (11.98%) | $2.71 | $2.42 | 1.64 K | $43.73 M |
07/02/2025 | $2.50 | $2.75 (10%) | $2.75 | $2.50 | 816 | $43.38 M |
07/01/2025 | $2.66 | $2.62 (-1.5%) | $2.75 | $2.54 | 8.41 K | $42.32 M |
06/30/2025 | $2.46 | $2.50 (1.63%) | $2.61 | $2.46 | 4.23 K | $41.97 M |
06/27/2025 | $2.50 | $2.55 (2%) | $2.65 | $2.50 | 4.70 K | $41.61 M |
06/26/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 0 | $41.97 M |
06/25/2025 | $2.45 | $2.47 (0.82%) | $2.57 | $2.45 | 2.01 K | $40.73 M |
06/24/2025 | $2.21 | $2.31 (4.52%) | $2.31 | $2.21 | 2.91 K | $41.26 M |
06/23/2025 | $2.29 | $2.31 (0.87%) | $2.35 | $2.25 | 7.12 K | $40.03 M |
06/20/2025 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.20 | 6.22 K | $40.91 M |
06/18/2025 | $2.45 | $2.32 (-5.31%) | $2.52 | $2.31 | 3.45 K | $43.02 M |
06/17/2025 | $2.54 | $2.45 (-3.54%) | $2.54 | $2.45 | 1.52 K | $44.61 M |
06/16/2025 | $2.60 | $2.70 (3.85%) | $2.70 | $2.56 | 2.01 K | $45.49 M |
06/13/2025 | $2.48 | $2.55 (2.82%) | $2.70 | $2.48 | 1.63 K | $45.14 M |
06/12/2025 | $2.46 | $2.48 (0.81%) | $2.71 | $2.46 | 4.00 K | $46.73 M |
06/11/2025 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.44 | 4.40 K | $46.73 M |
06/10/2025 | $2.56 | $2.75 (7.42%) | $2.80 | $2.56 | 4.43 K | $47.96 M |
06/09/2025 | $2.57 | $2.52 (-1.95%) | $2.79 | $2.52 | 17.30 K | $49.55 M |
06/06/2025 | $2.52 | $2.52 (0%) | $2.53 | $2.50 | 4.61 K | $43.38 M |
06/05/2025 | $2.49 | $2.33 (-6.43%) | $2.56 | $2.33 | 5.44 K | $41.79 M |
06/04/2025 | $2.52 | $2.31 (-8.33%) | $2.52 | $2.31 | 1.84 K | $41.44 M |
06/03/2025 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 1.03 K | $40.03 M |
06/02/2025 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.50 | 3.23 K | $38.44 M |
05/30/2025 | $2.61 | $2.61 (0%) | $2.61 | $2.61 | 400 | $38.62 M |
05/29/2025 | $2.69 | $2.65 (-1.49%) | $2.69 | $2.65 | 412 | $40.56 M |
05/28/2025 | $2.56 | $2.58 (0.78%) | $2.68 | $2.56 | 919 | $40.56 M |
05/27/2025 | $2.56 | $2.56 (0%) | $2.65 | $2.56 | 2.50 K | $42.14 M |
05/23/2025 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.62 | 3.10 K | $39.14 M |
05/22/2025 | $2.62 | $2.62 (0%) | $2.62 | $2.62 | 415 | $41.61 M |
05/21/2025 | $2.68 | $2.57 (-4.1%) | $2.70 | $2.55 | 6.80 K | $40.91 M |
05/20/2025 | $2.76 | $2.73 (-1.09%) | $2.83 | $2.73 | 1.80 K | $43.20 M |
05/19/2025 | $2.95 | $2.76 (-6.44%) | $2.99 | $2.76 | 1.52 K | $44.43 M |
05/16/2025 | $2.99 | $2.75 (-8.03%) | $2.99 | $2.75 | 1.10 K | $44.96 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 |