5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
+8.51%
YEAR-TO-DATE PERFORMANCE
-9.73%
1 YEAR PERFORMANCE
-17.30%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $3.03 | $3.06 (0.99%) | $3.06 | $3.03 | 600 | $89.01 M |
| 01/08/2025 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 600 | $90.38 M |
| 01/06/2025 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 448 | $92.59 M |
| 01/03/2025 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 100 | $91.40 M |
| 01/02/2025 | $3.68 | $3.35 (-8.97%) | $3.68 | $3.35 | 708 | $91.23 M |
| 12/30/2024 | $3.46 | $3.39 (-2.02%) | $3.62 | $3.39 | 905 | $89.86 M |
| 12/24/2024 | $3.69 | $3.10 (-15.99%) | $3.69 | $3.10 | 655 | $91.74 M |
| 12/23/2024 | $2.92 | $3.09 (5.82%) | $3.09 | $2.91 | 1,473 | $90.89 M |
| 12/20/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.06 | 800 | $92.08 M |
| 12/19/2024 | $3.56 | $3.10 (-12.92%) | $5.66 | $2.97 | 24,118 | $91.74 M |
| 12/18/2024 | $3.54 | $3.60 (1.69%) | $6.30 | $3.35 | 13,860 | $91.40 M |
| 12/11/2024 | $3.20 | $3.20 (0%) | $3.22 | $3.20 | 648 | $92.93 M |
| 12/10/2024 | $3.20 | $3.21 (0.31%) | $3.21 | $3.18 | 1,194 | $94.30 M |
| 12/09/2024 | $3.19 | $3.08 (-3.45%) | $3.24 | $3.08 | 3,116 | $94.13 M |
| 12/06/2024 | $3.15 | $3.25 (3.17%) | $4.29 | $3.15 | 14,648 | $95.15 M |
| 12/05/2024 | $3.15 | $3.03 (-3.81%) | $3.29 | $2.99 | 14,213 | $90.03 M |
| 12/04/2024 | $3.05 | $3.07 (0.66%) | $3.16 | $3.01 | 7,354 | $92.42 M |
| 12/03/2024 | $3.24 | $3.10 (-4.32%) | $3.24 | $3.04 | 3,937 | $92.42 M |
| 12/02/2024 | $3.40 | $3.08 (-9.41%) | $3.40 | $3.08 | 26,087 | $94.13 M |
| 11/29/2024 | $3.20 | $3.18 (-0.63%) | $3.20 | $3.18 | 510 | $93.27 M |
| 11/27/2024 | $3.01 | $3.00 (-0.33%) | $3.03 | $2.98 | 11,006 | $92.59 M |
| 11/26/2024 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 101 | $91.40 M |
| 11/25/2024 | $3.00 | $3.00 (0%) | $3.00 | $2.98 | 1,084 | $90.72 M |
| 11/22/2024 | $3.00 | $2.97 (-1%) | $3.01 | $2.97 | 3,362 | $90.72 M |
| 11/21/2024 | $3.18 | $2.96 (-6.92%) | $3.24 | $2.96 | 6,523 | $91.40 M |
| 11/20/2024 | $2.90 | $2.90 (0%) | $4.37 | $2.90 | 18,649 | $90.03 M |
| 11/18/2024 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 401 | $89.52 M |
| 11/15/2024 | $2.96 | $2.94 (-0.68%) | $3.02 | $2.94 | 2,600 | $90.21 M |
| 11/14/2024 | $3.14 | $2.97 (-5.41%) | $3.14 | $2.97 | 12,793 | $93.79 M |
| 11/13/2024 | $3.20 | $3.00 (-6.25%) | $3.27 | $2.86 | 8,194 | $97.20 M |
| 11/12/2024 | $3.04 | $3.03 (-0.33%) | $3.13 | $3.00 | 6,897 | $95.15 M |
| 11/11/2024 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.99 | 5,346 | $93.27 M |
| 11/08/2024 | $2.97 | $3.00 (1.01%) | $3.03 | $2.97 | 3,481 | $93.27 M |
| 11/06/2024 | $2.90 | $2.85 (-1.72%) | $2.91 | $2.83 | 6,410 | $91.57 M |
| 11/05/2024 | $2.88 | $2.85 (-1.04%) | $2.88 | $2.84 | 6,875 | $90.38 M |
| 11/04/2024 | $2.85 | $2.85 (0%) | $2.90 | $2.85 | 7,983 | $90.72 M |
| 11/01/2024 | $2.83 | $2.85 (0.71%) | $2.85 | $2.75 | 5,220 | $90.38 M |
| 10/31/2024 | $2.85 | $2.85 (0%) | $2.85 | $2.84 | 1,808 | $91.91 M |
| 10/30/2024 | $2.85 | $2.89 (1.4%) | $3.11 | $2.85 | 18,331 | $91.06 M |
| 10/29/2024 | $2.85 | $2.84 (-0.35%) | $2.85 | $2.83 | 6,090 | $90.38 M |
| 10/28/2024 | $2.85 | $2.87 (0.7%) | $2.88 | $2.85 | 3,782 | $92.08 M |