5 DAY PERFORMANCE
-27.61%
1 MONTH PERFORMANCE
-63.23%
3 MONTH PERFORMANCE
-73.56%
6 MONTH PERFORMANCE
-72.83%
YEAR-TO-DATE PERFORMANCE
-73.78%
1 YEAR PERFORMANCE
-81.70%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.61 | $2.57 (-1.53%) | $2.67 | $2.42 | 68.71 K | $39.14 M |
| 05/22/2025 | $2.85 | $2.67 (-6.32%) | $2.90 | $2.64 | 87.14 K | $41.61 M |
| 05/21/2025 | $3.01 | $2.85 (-5.32%) | $3.23 | $2.70 | 94.54 K | $40.91 M |
| 05/20/2025 | $3.64 | $3.06 (-15.93%) | $3.64 | $3.01 | 90.67 K | $43.20 M |
| 05/19/2025 | $3.57 | $3.55 (-0.56%) | $3.66 | $3.55 | 22.30 K | $44.43 M |
| 05/16/2025 | $3.67 | $3.69 (0.54%) | $3.85 | $3.55 | 46.10 K | $44.96 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 |
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.
