5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-29.76%
3 MONTH PERFORMANCE
-21.54%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
-12.98%
1 YEAR PERFORMANCE
+7.27%
FAT Brands Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/16/2025 | $2.38 | $2.95 (23.95%) | $3.20 | $2.38 | 3.96 K | $42.14 M |
07/15/2025 | $2.25 | $2.33 (3.56%) | $2.38 | $1.80 | 13.95 K | $41.44 M |
07/11/2025 | $2.00 | $2.55 (27.5%) | $2.57 | $2.00 | 2.14 K | $42.67 M |
07/10/2025 | $2.40 | $2.08 (-13.33%) | $2.40 | $2.08 | 2.30 K | $43.91 M |
07/09/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 1 | $44.08 M |
07/08/2025 | $2.60 | $2.70 (3.85%) | $2.70 | $2.60 | 1.02 K | $43.38 M |
07/07/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 301 | $43.20 M |
07/03/2025 | $2.41 | $2.70 (12.03%) | $2.73 | $2.31 | 1.37 K | $43.73 M |
07/02/2025 | $2.75 | $2.73 (-0.73%) | $2.75 | $2.39 | 209 | $43.38 M |
07/01/2025 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 1 | $42.32 M |
06/30/2025 | $3.45 | $2.53 (-26.67%) | $3.45 | $2.41 | 5.64 K | $41.97 M |
06/23/2025 | $3.99 | $3.99 (0%) | $3.99 | $3.99 | 27 | $40.03 M |
06/20/2025 | $3.90 | $4.20 (7.69%) | $4.20 | $3.90 | 1.07 K | $40.91 M |
06/18/2025 | $3.46 | $3.96 (14.45%) | $4.25 | $3.41 | 1.63 K | $43.02 M |
06/17/2025 | $3.63 | $3.73 (2.75%) | $3.90 | $3.63 | 99 | $44.61 M |
06/16/2025 | $3.60 | $4.06 (12.78%) | $4.06 | $3.60 | 400 | $45.49 M |
06/13/2025 | $4.20 | $3.88 (-7.62%) | $4.20 | $3.88 | 11 | $45.14 M |
06/12/2025 | $4.26 | $4.50 (5.63%) | $5.00 | $4.26 | 305 | $46.73 M |
06/11/2025 | $4.96 | $4.96 (0%) | $4.96 | $4.96 | 1 | $46.73 M |
06/06/2025 | $5.17 | $5.17 (0%) | $5.17 | $5.17 | 135 | $43.38 M |
06/05/2025 | $3.78 | $4.17 (10.32%) | $4.20 | $3.78 | 1.02 K | $41.79 M |
06/03/2025 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 1 | $40.03 M |
06/02/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 5 | $38.44 M |
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 |