5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
+3.02%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
-26.27%
YEAR-TO-DATE PERFORMANCE
+0.82%
1 YEAR PERFORMANCE
-34.13%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.98 | $9.88 (-1%) | $10.00 | $9.88 | 12,228 | $89.86 M |
| 01/13/2025 | $10.00 | $9.93 (-0.7%) | $10.00 | $9.80 | 13,042 | $89.69 M |
| 01/10/2025 | $10.05 | $9.97 (-0.8%) | $10.19 | $9.96 | 10,300 | $89.01 M |
| 01/08/2025 | $10.14 | $10.12 (-0.2%) | $10.20 | $10.00 | 18,110 | $90.38 M |
| 01/07/2025 | $9.99 | $10.14 (1.5%) | $10.15 | $9.98 | 12,000 | $92.59 M |
| 01/06/2025 | $9.99 | $9.99 (0%) | $10.19 | $9.88 | 19,925 | $92.59 M |
| 01/03/2025 | $10.30 | $9.97 (-3.2%) | $10.30 | $9.90 | 15,313 | $91.40 M |
| 01/02/2025 | $9.80 | $10.20 (4.08%) | $10.28 | $9.70 | 23,600 | $91.23 M |
| 12/31/2024 | $9.85 | $9.80 (-0.51%) | $9.90 | $9.63 | 42,700 | $90.72 M |
| 12/30/2024 | $9.66 | $9.64 (-0.21%) | $9.85 | $9.46 | 30,600 | $89.86 M |
| 12/27/2024 | $9.75 | $9.65 (-1.03%) | $9.76 | $9.60 | 18,245 | $90.89 M |
| 12/26/2024 | $9.65 | $9.67 (0.21%) | $9.69 | $9.55 | 14,139 | $91.57 M |
| 12/24/2024 | $9.67 | $9.65 (-0.21%) | $9.68 | $9.52 | 4,800 | $91.74 M |
| 12/23/2024 | $9.75 | $9.58 (-1.74%) | $9.75 | $9.44 | 14,000 | $90.89 M |
| 12/20/2024 | $9.59 | $9.66 (0.73%) | $9.75 | $9.57 | 15,821 | $92.08 M |
| 12/19/2024 | $9.36 | $9.50 (1.5%) | $9.59 | $9.36 | 5,923 | $91.74 M |
| 12/18/2024 | $9.46 | $9.44 (-0.21%) | $9.59 | $9.32 | 27,000 | $91.40 M |
| 12/17/2024 | $9.40 | $9.41 (0.11%) | $9.43 | $9.19 | 8,849 | $93.44 M |
| 12/16/2024 | $9.60 | $9.47 (-1.35%) | $9.60 | $9.32 | 13,200 | $93.79 M |
| 12/13/2024 | $9.58 | $9.59 (0.1%) | $9.63 | $9.51 | 6,227 | $93.62 M |
| 12/12/2024 | $9.51 | $9.60 (0.95%) | $9.60 | $9.43 | 23,539 | $92.25 M |
| 12/11/2024 | $9.59 | $9.55 (-0.42%) | $9.64 | $9.54 | 7,319 | $92.93 M |
| 12/10/2024 | $9.75 | $9.65 (-1.03%) | $9.75 | $9.51 | 12,888 | $94.30 M |
| 12/09/2024 | $9.74 | $9.74 (0%) | $9.75 | $9.65 | 23,316 | $94.13 M |
| 12/06/2024 | $9.91 | $9.73 (-1.82%) | $9.93 | $9.62 | 15,714 | $95.15 M |
| 12/05/2024 | $9.75 | $9.75 (0%) | $9.86 | $9.66 | 11,501 | $90.03 M |
| 12/04/2024 | $9.75 | $9.73 (-0.21%) | $9.85 | $9.60 | 23,629 | $92.42 M |
| 12/03/2024 | $9.76 | $9.74 (-0.2%) | $9.89 | $9.71 | 31,200 | $92.42 M |
| 12/02/2024 | $10.08 | $9.75 (-3.27%) | $10.15 | $9.74 | 18,038 | $94.13 M |
| 11/29/2024 | $9.75 | $10.11 (3.69%) | $10.19 | $9.66 | 20,100 | $93.27 M |
| 11/27/2024 | $9.65 | $9.78 (1.35%) | $9.86 | $9.53 | 29,714 | $92.59 M |
| 11/26/2024 | $9.65 | $9.59 (-0.62%) | $9.66 | $9.47 | 9,726 | $91.40 M |
| 11/25/2024 | $9.50 | $9.54 (0.42%) | $9.63 | $9.43 | 15,200 | $90.72 M |
| 11/22/2024 | $9.23 | $9.46 (2.49%) | $9.65 | $9.23 | 6,800 | $90.72 M |
| 11/21/2024 | $9.25 | $9.25 (0%) | $9.31 | $9.16 | 15,500 | $91.40 M |
| 11/20/2024 | $9.13 | $9.23 (1.1%) | $9.25 | $9.13 | 31,809 | $90.03 M |
| 11/19/2024 | $9.32 | $9.20 (-1.29%) | $9.32 | $9.16 | 4,832 | $89.01 M |
| 11/18/2024 | $9.30 | $9.21 (-0.97%) | $9.30 | $9.14 | 20,935 | $89.52 M |
| 11/15/2024 | $9.35 | $9.33 (-0.21%) | $9.40 | $9.30 | 8,345 | $90.21 M |
| 11/14/2024 | $9.40 | $9.37 (-0.32%) | $9.40 | $9.30 | 26,024 | $93.79 M |
| 11/13/2024 | $9.37 | $9.38 (0.11%) | $9.40 | $9.37 | 11,848 | $97.20 M |
| 11/12/2024 | $9.40 | $9.37 (-0.32%) | $9.40 | $9.37 | 8,900 | $95.15 M |
| 11/11/2024 | $9.40 | $9.40 (0%) | $9.43 | $9.32 | 22,808 | $93.27 M |
| 11/08/2024 | $9.42 | $9.41 (-0.11%) | $9.50 | $9.26 | 37,821 | $93.27 M |
| 11/07/2024 | $9.41 | $9.43 (0.21%) | $9.66 | $9.41 | 36,599 | $92.59 M |
| 11/06/2024 | $9.57 | $9.41 (-1.67%) | $9.80 | $9.40 | 72,200 | $91.57 M |
| 11/05/2024 | $9.55 | $9.43 (-1.26%) | $9.55 | $9.40 | 20,100 | $90.38 M |
| 11/04/2024 | $9.54 | $9.42 (-1.26%) | $9.54 | $9.40 | 12,702 | $90.72 M |
| 11/01/2024 | $9.65 | $9.43 (-2.28%) | $9.65 | $9.39 | 27,500 | $90.38 M |
| 10/31/2024 | $9.45 | $9.58 (1.38%) | $9.58 | $9.41 | 16,700 | $91.91 M |
| 10/30/2024 | $9.49 | $9.35 (-1.48%) | $9.60 | $9.35 | 22,209 | $91.06 M |
| 10/29/2024 | $9.59 | $9.48 (-1.15%) | $9.59 | $9.45 | 5,839 | $90.38 M |
| 10/28/2024 | $9.53 | $9.49 (-0.42%) | $9.56 | $9.48 | 17,800 | $92.08 M |
| 10/25/2024 | $9.61 | $9.57 (-0.42%) | $9.65 | $9.55 | 20,200 | $89.63 M |
| 10/24/2024 | $9.68 | $9.68 (0%) | $9.70 | $9.63 | 16,929 | $88.27 M |
| 10/23/2024 | $9.68 | $9.65 (-0.31%) | $9.70 | $9.65 | 10,737 | $86.74 M |
| 10/22/2024 | $9.64 | $9.66 (0.21%) | $9.70 | $9.60 | 5,514 | $86.57 M |
| 10/21/2024 | $9.69 | $9.59 (-1.03%) | $9.70 | $9.58 | 14,003 | $87.42 M |
| 10/18/2024 | $9.63 | $9.65 (0.21%) | $9.70 | $9.56 | 27,435 | $88.10 M |
| 10/17/2024 | $9.67 | $9.68 (0.1%) | $9.70 | $9.60 | 13,600 | $88.95 M |
| 10/16/2024 | $9.70 | $9.69 (-0.1%) | $9.70 | $9.67 | 3,510 | $89.63 M |
| 10/15/2024 | $9.58 | $9.70 (1.25%) | $9.70 | $9.58 | 13,400 | $89.46 M |
| 10/14/2024 | $9.60 | $9.68 (0.83%) | $9.73 | $9.60 | 20,809 | $88.61 M |