-
5 DAY PERFORMANCE
-0.85% -
1 MONTH PERFORMANCE
-3.81% -
3 MONTH PERFORMANCE
-13.53% -
6 MONTH PERFORMANCE
-35.21% -
YEAR-TO-DATE PERFORMANCE
-37.34% -
1 YEAR PERFORMANCE
-36.62%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $9.35 | $9.33 (-0.21%) | $9.40 | $9.30 | 8,337 | $90.21 M |
| 11/14/2024 | $9.40 | $9.37 (-0.32%) | $9.40 | $9.30 | 26,122 | $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 | 22,903 | $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 | 13,457 | $89.46 M |
| 10/14/2024 | $9.60 | $9.68 (0.83%) | $9.73 | $9.60 | 20,809 | $88.61 M |
| 10/11/2024 | $9.50 | $9.69 (2%) | $9.73 | $9.49 | 30,400 | $84.70 M |
| 10/10/2024 | $9.63 | $9.61 (-0.21%) | $9.73 | $9.49 | 20,823 | $81.30 M |
| 10/09/2024 | $9.73 | $9.72 (-0.1%) | $9.90 | $9.71 | 11,108 | $79.93 M |
| 10/08/2024 | $9.73 | $9.72 (-0.1%) | $9.78 | $9.70 | 27,361 | $80.44 M |
| 10/07/2024 | $9.71 | $9.73 (0.21%) | $9.79 | $9.60 | 66,100 | $80.10 M |
| 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 |