5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-30.56%
3 MONTH PERFORMANCE
-51.55%
6 MONTH PERFORMANCE
-52.11%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
-57.63%
FAT Brands Inc - Class B Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $1.32 | $1.33 (0.76%) | $1.33 | $1.21 | 4.10 K | $6.80 M |
| 01/07/2026 | $1.30 | $1.34 (3.08%) | $1.34 | $1.24 | 8.93 K | $7.11 M |
| 01/06/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 5.00 K | $6.26 M |
| 01/05/2026 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.29 | 7.10 K | $6.29 M |
| 01/02/2026 | $1.28 | $1.27 (-0.78%) | $1.33 | $1.27 | 5.30 K | $6.09 M |
| 12/31/2025 | $1.26 | $1.26 (0%) | $1.30 | $1.26 | 7.58 K | $5.62 M |
| 12/30/2025 | $1.21 | $1.26 (4.13%) | $1.29 | $1.21 | 5.35 K | $5.70 M |
| 12/29/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 14.20 K | $6.12 M |
| 12/26/2025 | $1.18 | $1.21 (2.54%) | $1.24 | $1.18 | 5.02 K | $6.53 M |
| 12/24/2025 | $1.20 | $1.19 (-0.83%) | $1.29 | $1.14 | 17.34 K | $7.04 M |
| 12/23/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.23 | 6.92 K | $7.11 M |
| 12/22/2025 | $1.39 | $1.22 (-12.23%) | $1.62 | $1.20 | 79.72 K | $7.45 M |
| 12/19/2025 | $1.65 | $1.20 (-27.27%) | $1.75 | $1.17 | 145.15 K | $7.58 M |
| 12/18/2025 | $1.50 | $1.52 (1.33%) | $1.92 | $1.50 | 40.60 K | $7.87 M |
| 12/17/2025 | $1.50 | $1.51 (0.67%) | $1.52 | $1.29 | 14.80 K | $7.76 M |
| 12/16/2025 | $1.43 | $1.62 (13.29%) | $1.75 | $1.24 | 90.80 K | $7.51 M |
| 12/15/2025 | $1.68 | $1.45 (-13.69%) | $1.68 | $1.20 | 13.30 K | $7.61 M |
| 12/12/2025 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.60 | 1.63 K | $8.04 M |
| 12/11/2025 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.67 | 2.73 K | $8.60 M |
| 12/10/2025 | $1.69 | $1.74 (2.96%) | $1.78 | $1.66 | 6.24 K | $8.62 M |
| 12/09/2025 | $1.68 | $1.74 (3.57%) | $1.83 | $1.68 | 10.25 K | $8.51 M |
| 12/08/2025 | $1.93 | $1.80 (-6.74%) | $2.01 | $1.79 | 10.81 K | $8.72 M |
| 12/05/2025 | $2.13 | $1.91 (-10.33%) | $2.13 | $1.91 | 6.70 K | $9.62 M |
| 12/04/2025 | $2.04 | $2.00 (-1.96%) | $2.04 | $2.00 | 9.15 K | $8.94 M |
| 12/03/2025 | $2.02 | $2.05 (1.49%) | $2.15 | $2.00 | 6.90 K | $9.45 M |
| 12/02/2025 | $1.87 | $1.92 (2.67%) | $2.10 | $1.87 | 7.84 K | $11.15 M |
| 12/01/2025 | $1.83 | $1.86 (1.64%) | $1.98 | $1.83 | 3.64 K | $10.45 M |
| 11/28/2025 | $1.80 | $1.83 (1.67%) | $1.85 | $1.80 | 4.30 K | $9.83 M |
| 11/26/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 3.83 K | $9.53 M |
| 11/25/2025 | $1.83 | $1.82 (-0.55%) | $1.91 | $1.82 | 4.00 K | $9.98 M |
| 11/24/2025 | $1.63 | $1.81 (11.04%) | $2.20 | $1.63 | 17.70 K | $8.87 M |
| 11/21/2025 | $1.94 | $1.78 (-8.25%) | $2.51 | $1.50 | 52.60 K | $8.01 M |
| 11/20/2025 | $2.40 | $2.05 (-14.58%) | $2.40 | $2.05 | 10.30 K | $13.35 M |
| 11/19/2025 | $2.43 | $2.40 (-1.23%) | $2.43 | $2.30 | 2.31 K | $18.41 M |
| 11/18/2025 | $2.36 | $2.36 (0%) | $2.36 | $2.34 | 1.10 K | $19.30 M |
| 11/17/2025 | $2.34 | $2.23 (-4.7%) | $2.44 | $2.21 | 2.70 K | $22.88 M |
| 11/14/2025 | $2.23 | $2.23 (0%) | $2.29 | $2.23 | 7.10 K | $24.31 M |
| 11/13/2025 | $2.27 | $2.20 (-3.08%) | $2.37 | $2.20 | 3.60 K | $24.13 M |
| 11/12/2025 | $2.32 | $2.22 (-4.31%) | $2.39 | $2.22 | 1.22 K | $25.38 M |
| 11/11/2025 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 0 | $27.17 M |
| 11/10/2025 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 0 | $27.17 M |
| 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 | 3.63 K | $26.73 M |
| 11/05/2025 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 639 | $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 | 1.89 K | $31.90 M |
| 10/31/2025 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 1.62 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 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 613 | $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 | $2.52 | 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 | 1.54 K | $35.29 M |
| 10/17/2025 | $2.55 | $2.56 (0.39%) | $2.56 | $2.54 | 4.53 K | $34.93 M |
| 10/16/2025 | $2.56 | $2.57 (0.39%) | $2.57 | $2.56 | 1.11 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 | 2.61 K | $37.07 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.
