-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-7.50% -
3 MONTH PERFORMANCE
-29.35% -
6 MONTH PERFORMANCE
-37.90% -
YEAR-TO-DATE PERFORMANCE
-34.52% -
1 YEAR PERFORMANCE
-38.76%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.75 | $9.75 (0%) | $9.79 | $9.70 | 22,923 | $78.40 M |
| 10/03/2024 | $9.75 | $9.73 (-0.21%) | $9.80 | $9.72 | 14,600 | $78.57 M |
| 10/02/2024 | $9.63 | $9.74 (1.14%) | $9.75 | $9.63 | 14,100 | $80.27 M |
| 10/01/2024 | $9.80 | $9.75 (-0.51%) | $9.90 | $9.64 | 16,207 | $80.44 M |
| 09/30/2024 | $9.97 | $9.83 (-1.4%) | $9.97 | $9.73 | 21,822 | $83.68 M |
| 09/27/2024 | $9.97 | $9.96 (-0.1%) | $10.00 | $9.72 | 8,500 | $83.51 M |
| 09/26/2024 | $9.73 | $9.89 (1.64%) | $9.99 | $9.70 | 9,600 | $81.64 M |
| 09/25/2024 | $10.00 | $9.87 (-1.3%) | $10.03 | $9.72 | 21,532 | $81.30 M |
| 09/24/2024 | $10.00 | $10.00 (0%) | $10.10 | $9.95 | 12,640 | $81.81 M |
| 09/23/2024 | $9.99 | $10.00 (0.1%) | $10.00 | $9.87 | 8,700 | $81.47 M |
| 09/20/2024 | $10.00 | $9.87 (-1.3%) | $10.08 | $9.76 | 20,400 | $80.78 M |
| 09/19/2024 | $10.00 | $9.99 (-0.1%) | $10.12 | $9.95 | 26,000 | $84.19 M |
| 09/18/2024 | $10.14 | $9.99 (-1.48%) | $10.18 | $9.80 | 22,823 | $81.13 M |
| 09/17/2024 | $10.10 | $10.07 (-0.3%) | $10.50 | $10.00 | 25,600 | $82.32 M |
| 09/16/2024 | $10.19 | $10.18 (-0.1%) | $10.33 | $10.16 | 7,800 | $81.81 M |
| 09/13/2024 | $9.70 | $10.19 (5.05%) | $10.19 | $9.70 | 24,700 | $81.64 M |
| 09/12/2024 | $9.50 | $9.78 (2.95%) | $9.80 | $9.33 | 25,700 | $83.17 M |
| 09/11/2024 | $10.12 | $9.90 (-2.17%) | $10.12 | $9.38 | 39,439 | $82.15 M |
| 09/10/2024 | $10.41 | $10.18 (-2.21%) | $10.41 | $9.90 | 13,000 | $83.00 M |
| 09/09/2024 | $10.52 | $10.44 (-0.76%) | $10.78 | $10.30 | 37,600 | $84.53 M |
| 09/06/2024 | $10.74 | $10.54 (-1.86%) | $10.85 | $10.35 | 31,921 | $84.02 M |
| 09/05/2024 | $10.50 | $10.74 (2.29%) | $10.90 | $10.50 | 25,500 | $78.40 M |
| 09/04/2024 | $10.28 | $10.35 (0.68%) | $10.50 | $10.28 | 9,225 | $83.85 M |
| 09/03/2024 | $10.74 | $10.31 (-4%) | $10.92 | $10.20 | 13,435 | $85.55 M |
| 08/30/2024 | $10.50 | $10.59 (0.86%) | $10.75 | $10.05 | 77,700 | $85.89 M |
| 08/29/2024 | $10.68 | $10.46 (-2.06%) | $10.72 | $10.21 | 30,411 | $89.29 M |
| 08/28/2024 | $10.98 | $10.68 (-2.73%) | $10.98 | $10.34 | 19,600 | $87.59 M |
| 08/27/2024 | $10.53 | $10.74 (1.99%) | $10.74 | $10.44 | 15,704 | $89.29 M |
| 08/26/2024 | $10.99 | $10.54 (-4.09%) | $11.10 | $10.25 | 64,407 | $88.78 M |
| 08/23/2024 | $10.86 | $11.00 (1.29%) | $11.00 | $10.51 | 19,221 | $89.46 M |
| 08/22/2024 | $10.80 | $10.77 (-0.28%) | $11.10 | $10.39 | 27,533 | $90.14 M |
| 08/21/2024 | $10.94 | $10.90 (-0.37%) | $11.25 | $10.61 | 27,365 | $90.14 M |
| 08/20/2024 | $10.99 | $10.93 (-0.55%) | $11.50 | $10.72 | 48,700 | $90.14 M |
| 08/19/2024 | $10.93 | $10.89 (-0.37%) | $11.00 | $10.61 | 43,639 | $88.78 M |
| 08/16/2024 | $10.99 | $10.98 (-0.09%) | $11.10 | $10.85 | 38,735 | $88.44 M |
| 08/15/2024 | $11.05 | $10.79 (-2.35%) | $11.17 | $10.79 | 17,213 | $87.59 M |
| 08/14/2024 | $11.40 | $10.98 (-3.68%) | $11.40 | $10.85 | 14,300 | $93.88 M |
| 08/13/2024 | $11.30 | $11.44 (1.24%) | $11.44 | $11.27 | 13,010 | $90.48 M |
| 08/12/2024 | $11.51 | $11.30 (-1.82%) | $11.55 | $11.08 | 9,022 | $92.35 M |
| 08/09/2024 | $11.56 | $11.46 (-0.87%) | $11.56 | $11.31 | 7,856 | $92.01 M |
| 08/08/2024 | $11.50 | $11.48 (-0.17%) | $11.90 | $11.43 | 19,084 | $91.16 M |
| 08/07/2024 | $11.55 | $11.45 (-0.87%) | $11.55 | $11.40 | 7,900 | $92.86 M |
| 08/06/2024 | $11.87 | $11.48 (-3.29%) | $11.87 | $11.40 | 15,600 | $89.63 M |
| 08/05/2024 | $11.80 | $11.58 (-1.86%) | $12.00 | $9.67 | 35,600 | $90.14 M |
| 08/02/2024 | $12.06 | $12.40 (2.82%) | $12.69 | $11.74 | 21,900 | $90.31 M |
| 08/01/2024 | $12.43 | $12.07 (-2.9%) | $12.61 | $11.68 | 49,200 | $92.69 M |
| 07/31/2024 | $13.44 | $12.21 (-9.15%) | $13.44 | $12.07 | 185,140 | $89.29 M |
| 07/30/2024 | $13.45 | $13.44 (-0.07%) | $13.45 | $13.31 | 5,228 | $91.67 M |
| 07/29/2024 | $13.54 | $13.45 (-0.66%) | $13.54 | $13.13 | 7,300 | $95.75 M |
| 07/26/2024 | $13.50 | $13.47 (-0.22%) | $13.50 | $13.25 | 8,644 | $88.97 M |
| 07/25/2024 | $13.35 | $13.46 (0.82%) | $13.47 | $13.35 | 5,500 | $88.97 M |
| 07/24/2024 | $13.06 | $13.41 (2.68%) | $13.50 | $13.06 | 6,518 | $89.65 M |
| 07/23/2024 | $13.53 | $13.32 (-1.55%) | $13.59 | $11.67 | 60,732 | $88.47 M |
| 07/22/2024 | $14.00 | $13.76 (-1.71%) | $14.10 | $13.35 | 11,800 | $88.80 M |
| 07/19/2024 | $13.74 | $13.67 (-0.51%) | $13.74 | $13.65 | 1,400 | $88.47 M |
| 07/18/2024 | $13.71 | $13.69 (-0.15%) | $13.75 | $13.61 | 7,100 | $88.63 M |
| 07/17/2024 | $13.60 | $13.53 (-0.51%) | $13.70 | $13.45 | 21,644 | $88.47 M |
| 07/16/2024 | $13.50 | $13.71 (1.56%) | $13.79 | $13.39 | 24,400 | $89.48 M |
| 07/15/2024 | $13.40 | $13.50 (0.75%) | $13.62 | $13.37 | 23,408 | $88.97 M |
| 07/12/2024 | $13.45 | $13.40 (-0.37%) | $13.68 | $13.16 | 33,100 | $89.65 M |
| 07/11/2024 | $13.55 | $13.44 (-0.81%) | $13.68 | $13.21 | 35,400 | $82.19 M |
| 07/10/2024 | $13.81 | $13.75 (-0.43%) | $13.82 | $13.69 | 12,200 | $81.35 M |
| 07/09/2024 | $13.80 | $13.85 (0.36%) | $13.89 | $13.79 | 17,200 | $82.03 M |
| 07/08/2024 | $13.80 | $13.82 (0.14%) | $13.89 | $13.78 | 5,943 | $80.67 M |