FAT Brands Inc. (FATBP) Charts

$3.59

$0.29 (-7.47%)
Last update: 04:00 PM EST
Day's range
$3.55
Day's range
$3.85

5 DAY PERFORMANCE

-6.58%

1 MONTH PERFORMANCE

-45.25%

3 MONTH PERFORMANCE

-62.76%

6 MONTH PERFORMANCE

-60.45%

YEAR-TO-DATE PERFORMANCE

-62.35%

1 YEAR PERFORMANCE

-74.03%

FAT Brands Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/16/2025 $3.67 $3.69 (0.54%) $3.85 $3.55 46.07 K $47.26 M
05/15/2025 $3.60 $3.88 (7.78%) $3.92 $3.56 38.50 K $47.43 M
05/14/2025 $4.07 $3.89 (-4.42%) $4.35 $3.50 114.00 K $46.02 M
05/13/2025 $4.29 $4.24 (-1.17%) $4.35 $4.24 33.25 K $49.72 M
05/12/2025 $4.01 $4.25 (5.99%) $4.46 $3.89 54.00 K $51.31 M
05/09/2025 $6.04 $3.95 (-34.6%) $6.04 $3.63 306.40 K $48.49 M
05/08/2025 $7.00 $6.95 (-0.71%) $7.00 $6.95 18.81 K $49.29 M
05/07/2025 $6.96 $6.96 (0%) $7.00 $6.95 11.30 K $47.92 M
05/06/2025 $6.97 $6.99 (0.29%) $7.00 $6.95 12.90 K $45.86 M
05/05/2025 $7.00 $6.96 (-0.57%) $7.00 $6.96 20.53 K $47.06 M
05/02/2025 $7.00 $6.99 (-0.14%) $7.02 $6.97 22.00 K $48.60 M
05/01/2025 $7.00 $6.99 (-0.14%) $7.02 $6.96 49.90 K $48.60 M
04/30/2025 $7.00 $6.98 (-0.29%) $7.00 $6.95 10.60 K $46.55 M
04/29/2025 $7.00 $6.93 (-1%) $7.00 $6.92 15.30 K $45.86 M
04/28/2025 $7.00 $6.99 (-0.14%) $7.10 $6.96 11.30 K $46.04 M
04/25/2025 $7.00 $6.99 (-0.14%) $7.00 $6.94 29.41 K $45.67 M
04/24/2025 $7.00 $6.99 (-0.14%) $7.10 $6.96 42.04 K $42.60 M
04/23/2025 $7.06 $6.99 (-0.99%) $7.25 $6.99 25.94 K $42.26 M
04/22/2025 $7.19 $6.97 (-3.06%) $7.19 $6.97 19.90 K $41.41 M
04/21/2025 $7.05 $7.06 (0.14%) $7.23 $6.88 31.73 K $40.05 M
04/17/2025 $6.82 $6.98 (2.35%) $7.00 $6.70 9.00 K $42.78 M
04/16/2025 $6.63 $6.74 (1.66%) $6.88 $6.62 12.80 K $41.41 M
04/15/2025 $7.00 $6.72 (-4%) $7.00 $6.69 16.41 K $43.12 M
04/14/2025 $7.06 $6.95 (-1.56%) $7.40 $6.90 59.24 K $42.95 M
04/11/2025 $6.70 $6.89 (2.84%) $6.89 $6.57 18.54 K $42.43 M
04/10/2025 $7.00 $6.70 (-4.29%) $7.10 $6.67 15.40 K $42.26 M
04/09/2025 $7.18 $7.20 (0.28%) $7.40 $6.80 50.50 K $42.43 M
04/08/2025 $6.99 $6.94 (-0.72%) $7.67 $6.84 42.60 K $39.03 M
04/07/2025 $7.00 $6.74 (-3.71%) $7.26 $6.47 50.19 K $39.54 M
04/04/2025 $8.14 $7.23 (-11.18%) $8.14 $6.53 69.90 K $43.29 M
04/03/2025 $7.98 $7.78 (-2.51%) $8.00 $7.65 31.22 K $46.35 M
04/02/2025 $8.06 $8.23 (2.11%) $8.40 $7.93 45.12 K $49.59 M
04/01/2025 $8.10 $8.03 (-0.86%) $8.45 $7.91 53.70 K $47.72 M
03/31/2025 $8.85 $8.02 (-9.38%) $8.85 $8.02 127.73 K $49.08 M
03/28/2025 $9.14 $8.94 (-2.19%) $9.20 $8.82 26.34 K $48.40 M
03/27/2025 $9.50 $9.29 (-2.21%) $9.50 $9.10 34.80 K $51.64 M
03/26/2025 $9.51 $9.44 (-0.74%) $9.51 $9.42 9.30 K $49.42 M
03/25/2025 $9.49 $9.46 (-0.32%) $9.51 $9.46 11.83 K $50.27 M
03/24/2025 $9.50 $9.46 (-0.42%) $9.51 $9.45 9.40 K $50.96 M
03/21/2025 $9.54 $9.51 (-0.31%) $9.60 $9.50 19.93 K $51.13 M
03/20/2025 $9.69 $9.56 (-1.34%) $9.69 $9.56 7.92 K $51.81 M
03/19/2025 $9.55 $9.60 (0.52%) $9.70 $9.50 11.30 K $52.49 M
03/18/2025 $9.39 $9.60 (2.24%) $9.69 $9.38 17.90 K $53.17 M
03/17/2025 $9.52 $9.56 (0.42%) $9.66 $9.31 10.43 K $55.73 M
03/14/2025 $9.63 $9.59 (-0.42%) $9.69 $9.55 32.50 K $57.09 M
03/13/2025 $9.70 $9.63 (-0.72%) $9.70 $9.55 11.01 K $52.49 M
03/12/2025 $9.54 $9.69 (1.57%) $9.69 $9.54 8.00 K $54.36 M
03/11/2025 $9.57 $9.54 (-0.31%) $9.70 $9.51 13.10 K $53.17 M
03/10/2025 $9.66 $9.64 (-0.21%) $9.70 $9.49 30.30 K $53.68 M
03/07/2025 $9.75 $9.70 (-0.51%) $9.77 $9.66 48.32 K $62.71 M
03/06/2025 $9.81 $9.73 (-0.82%) $9.81 $9.69 25.03 K $54.53 M
03/05/2025 $9.75 $9.68 (-0.72%) $9.75 $9.68 7.22 K $53.68 M
03/04/2025 $9.71 $9.70 (-0.1%) $9.75 $9.65 17.01 K $54.87 M
03/03/2025 $9.87 $9.80 (-0.71%) $9.87 $9.71 38.24 K $57.12 M
02/28/2025 $9.75 $9.86 (1.13%) $9.90 $9.75 19.82 K $56.10 M
02/27/2025 $9.92 $9.75 (-1.71%) $9.92 $9.62 6.02 K $58.49 M
02/26/2025 $9.58 $9.72 (1.46%) $9.92 $9.58 18.02 K $59.00 M
02/25/2025 $9.71 $9.57 (-1.44%) $9.71 $9.53 25.72 K $59.17 M
02/24/2025 $9.75 $9.72 (-0.31%) $9.75 $9.61 23.63 K $57.98 M
02/21/2025 $9.88 $9.77 (-1.11%) $9.88 $9.72 20.80 K $59.68 M
02/20/2025 $9.84 $9.82 (-0.2%) $9.85 $9.77 19.32 K $61.39 M
02/19/2025 $9.81 $9.82 (0.1%) $9.88 $9.70 29.62 K $64.12 M
02/18/2025 $9.90 $9.85 (-0.51%) $9.94 $9.85 26.50 K $66.16 M