5 DAY PERFORMANCE
-17.84%
1 MONTH PERFORMANCE
-10.26%
3 MONTH PERFORMANCE
+10.41%
6 MONTH PERFORMANCE
+10.06%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
+0.29%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.21 | $3.50 (9.03%) | $3.50 | $3.21 | 610 | $38.62 M |
| 05/29/2025 | $4.34 | $3.10 (-28.57%) | $4.34 | $3.00 | 13.93 K | $40.56 M |
| 05/28/2025 | $4.34 | $4.24 (-2.3%) | $4.39 | $4.10 | 6.29 K | $40.56 M |
| 05/27/2025 | $2.40 | $4.35 (81.25%) | $4.35 | $2.40 | 316 | $42.14 M |
| 05/23/2025 | $3.60 | $4.26 (18.33%) | $4.60 | $3.50 | 8.98 K | $39.14 M |
| 05/22/2025 | $4.94 | $4.92 (-0.4%) | $4.94 | $4.72 | 1.21 K | $41.61 M |
| 05/20/2025 | $4.00 | $3.76 (-6%) | $4.00 | $3.71 | 4.05 K | $43.20 M |
| 05/19/2025 | $3.97 | $4.00 (0.76%) | $8.99 | $3.30 | 73.03 K | $44.43 M |
| 05/16/2025 | $4.39 | $3.50 (-20.27%) | $5.95 | $3.00 | 5.41 K | $44.96 M |
| 05/15/2025 | $4.15 | $4.00 (-3.61%) | $4.58 | $4.00 | 647 | $47.43 M |
| 05/14/2025 | $3.65 | $4.20 (15.07%) | $4.20 | $3.65 | 1.43 K | $46.02 M |
| 05/13/2025 | $4.37 | $4.47 (2.29%) | $4.50 | $3.61 | 2.31 K | $49.72 M |
| 05/12/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 3.09 K | $51.31 M |
| 05/09/2025 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 206 | $48.49 M |
| 05/08/2025 | $4.03 | $3.62 (-10.17%) | $4.03 | $3.62 | 6.88 K | $49.29 M |
| 05/07/2025 | $5.35 | $4.48 (-16.26%) | $7.39 | $4.00 | 21.66 K | $47.92 M |
| 05/06/2025 | $4.40 | $4.30 (-2.27%) | $6.50 | $3.59 | 5.71 K | $45.86 M |
| 05/05/2025 | $3.95 | $4.00 (1.27%) | $6.50 | $3.66 | 33.12 K | $47.06 M |
| 05/02/2025 | $3.98 | $3.98 (0%) | $3.98 | $3.98 | 578 | $48.60 M |
| 05/01/2025 | $3.85 | $3.44 (-10.65%) | $3.85 | $3.30 | 5.55 K | $48.60 M |
| 04/30/2025 | $4.35 | $3.90 (-10.34%) | $5.25 | $3.60 | 15.80 K | $46.55 M |
| 04/29/2025 | $3.82 | $4.00 (4.71%) | $4.30 | $3.30 | 22.04 K | $45.86 M |
| 04/28/2025 | $3.63 | $3.63 (0%) | $3.63 | $3.63 | 429 | $46.04 M |
| 04/25/2025 | $4.08 | $4.25 (4.17%) | $4.36 | $4.08 | 6.86 K | $45.67 M |
| 04/24/2025 | $4.37 | $4.18 (-4.35%) | $4.37 | $4.18 | 4.30 K | $42.60 M |
| 04/23/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 778 | $42.26 M |
| 04/22/2025 | $4.00 | $4.00 (0%) | $4.50 | $3.75 | 11.09 K | $41.41 M |
| 04/21/2025 | $4.50 | $3.76 (-16.44%) | $4.50 | $3.75 | 1.46 K | $40.05 M |
| 04/17/2025 | $4.48 | $5.50 (22.77%) | $5.50 | $4.48 | 2.57 K | $42.78 M |
| 04/16/2025 | $5.21 | $4.50 (-13.63%) | $5.21 | $3.52 | 2.79 K | $41.41 M |
| 04/15/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 2.98 K | $43.12 M |
| 04/11/2025 | $5.00 | $4.50 (-10%) | $5.00 | $4.50 | 1.90 K | $42.43 M |
| 04/10/2025 | $5.50 | $5.00 (-9.09%) | $5.50 | $5.00 | 607 | $42.26 M |
| 04/09/2025 | $3.50 | $5.00 (42.86%) | $5.70 | $3.50 | 3.65 K | $42.43 M |
| 04/08/2025 | $9.88 | $5.53 (-44.03%) | $9.88 | $5.53 | 9.46 K | $39.03 M |
| 04/07/2025 | $3.36 | $8.99 (167.56%) | $9.89 | $3.36 | 11.36 K | $39.54 M |
| 04/04/2025 | $3.70 | $3.86 (4.32%) | $3.86 | $3.70 | 459 | $43.29 M |
| 04/01/2025 | $3.54 | $3.80 (7.34%) | $3.80 | $3.52 | 966 | $47.72 M |
| 03/31/2025 | $3.35 | $3.75 (11.94%) | $3.75 | $3.20 | 2.13 K | $49.08 M |
| 03/25/2025 | $3.10 | $3.85 (24.19%) | $3.85 | $3.05 | 2.74 K | $50.27 M |
| 03/24/2025 | $3.05 | $3.80 (24.59%) | $6.59 | $3.01 | 25.47 K | $50.96 M |
| 03/10/2025 | $3.12 | $3.12 (0%) | $3.12 | $3.12 | 306 | $53.68 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.
