5 DAY PERFORMANCE
+278.07%
1 MONTH PERFORMANCE
+37.93%
3 MONTH PERFORMANCE
+6.95%
6 MONTH PERFORMANCE
-18.70%
YEAR-TO-DATE PERFORMANCE
-32.66%
1 YEAR PERFORMANCE
-35.69%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.52 | $0.49 (-5.94%) | $0.56 | $0.47 | 687.19 K | $8.57 M |
| 12/05/2025 | $0.50 | $0.54 (7.99%) | $0.65 | $0.50 | 3.74 M | $9.62 M |
| 12/04/2025 | $0.52 | $0.50 (-3.85%) | $0.55 | $0.50 | 278.13 K | $8.94 M |
| 12/03/2025 | $0.62 | $0.53 (-14.95%) | $0.64 | $0.49 | 612.20 K | $9.45 M |
| 12/02/2025 | $0.58 | $0.62 (7.55%) | $0.65 | $0.57 | 408.60 K | $11.15 M |
| 12/01/2025 | $0.55 | $0.58 (7.25%) | $0.60 | $0.54 | 316.90 K | $10.45 M |
| 11/28/2025 | $0.54 | $0.55 (2.25%) | $0.58 | $0.53 | 189.40 K | $9.83 M |
| 11/26/2025 | $0.55 | $0.53 (-3.02%) | $0.58 | $0.50 | 352.53 K | $9.53 M |
| 11/25/2025 | $0.48 | $0.56 (16.38%) | $0.56 | $0.45 | 1.09 M | $9.98 M |
| 11/24/2025 | $0.45 | $0.50 (10.29%) | $0.50 | $0.37 | 1.73 M | $8.87 M |
| 11/21/2025 | $0.80 | $0.45 (-43.93%) | $0.80 | $0.36 | 3.09 M | $8.01 M |
| 11/20/2025 | $1.08 | $0.75 (-30.85%) | $1.09 | $0.71 | 400.84 K | $13.35 M |
| 11/19/2025 | $1.07 | $1.03 (-3.74%) | $1.11 | $1.02 | 229.62 K | $18.41 M |
| 11/18/2025 | $1.25 | $1.08 (-13.6%) | $1.27 | $1.07 | 159.83 K | $19.30 M |
| 11/17/2025 | $1.36 | $1.28 (-5.88%) | $1.40 | $1.25 | 73.60 K | $22.88 M |
| 11/14/2025 | $1.31 | $1.36 (3.82%) | $1.40 | $1.31 | 52.73 K | $24.31 M |
| 11/13/2025 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.32 | 174.90 K | $24.13 M |
| 11/12/2025 | $1.51 | $1.42 (-5.96%) | $1.52 | $1.41 | 118.54 K | $25.38 M |
| 11/11/2025 | $1.51 | $1.52 (0.66%) | $1.55 | $1.46 | 121.07 K | $27.17 M |
| 11/10/2025 | $1.45 | $1.52 (4.83%) | $1.53 | $1.44 | 83.00 K | $27.17 M |
| 11/07/2025 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.40 | 86.90 K | $25.84 M |
| 11/06/2025 | $1.68 | $1.50 (-10.71%) | $1.74 | $1.50 | 129.90 K | $26.73 M |
| 11/05/2025 | $1.75 | $1.69 (-3.43%) | $1.83 | $1.68 | 72.34 K | $30.12 M |
| 11/04/2025 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.74 | 170.53 K | $31.19 M |
| 11/03/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.73 | 32.25 K | $31.90 M |
| 10/31/2025 | $1.77 | $1.77 (0%) | $1.79 | $1.72 | 56.05 K | $31.54 M |
| 10/30/2025 | $1.79 | $1.77 (-1.12%) | $1.87 | $1.75 | 58.12 K | $31.54 M |
| 10/29/2025 | $1.89 | $1.79 (-5.29%) | $1.90 | $1.74 | 60.00 K | $31.90 M |
| 10/28/2025 | $1.89 | $1.89 (0%) | $1.91 | $1.81 | 88.33 K | $33.68 M |
| 10/27/2025 | $1.90 | $1.90 (0%) | $1.97 | $1.86 | 48.41 K | $33.68 M |
| 10/24/2025 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.82 | 18.84 K | $33.86 M |
| 10/23/2025 | $1.88 | $1.88 (0%) | $1.99 | $1.81 | 77.50 K | $33.51 M |
| 10/22/2025 | $1.96 | $1.96 (0%) | $2.00 | $1.65 | 253.40 K | $34.93 M |
| 10/21/2025 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.95 | 17.92 K | $34.75 M |
| 10/20/2025 | $2.01 | $1.98 (-1.49%) | $2.05 | $1.96 | 56.46 K | $35.29 M |
| 10/17/2025 | $2.02 | $1.96 (-2.97%) | $2.03 | $1.90 | 22.70 K | $34.93 M |
| 10/16/2025 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.98 | 36.70 K | $35.64 M |
| 10/15/2025 | $2.03 | $2.07 (1.97%) | $2.10 | $2.03 | 44.30 K | $36.89 M |
| 10/14/2025 | $1.99 | $2.02 (1.51%) | $2.08 | $1.98 | 102.10 K | $36.00 M |
| 10/13/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.94 | 39.40 K | $35.11 M |
| 10/10/2025 | $2.03 | $1.98 (-2.46%) | $2.07 | $1.94 | 104.60 K | $35.29 M |
| 10/09/2025 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.02 | 45.60 K | $36.71 M |
| 10/08/2025 | $2.06 | $2.08 (0.97%) | $2.09 | $2.05 | 35.60 K | $37.07 M |
| 10/07/2025 | $2.03 | $2.06 (1.48%) | $2.06 | $2.02 | 64.40 K | $36.71 M |
| 10/06/2025 | $2.00 | $2.03 (1.5%) | $2.03 | $1.96 | 84.90 K | $36.18 M |
| 10/03/2025 | $1.92 | $1.99 (3.65%) | $2.00 | $1.92 | 66.40 K | $35.47 M |
| 10/02/2025 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.89 | 24.60 K | $34.22 M |
| 10/01/2025 | $1.94 | $1.90 (-2.06%) | $1.98 | $1.88 | 17.90 K | $33.86 M |
| 09/30/2025 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.86 | 37.00 K | $34.75 M |
| 09/29/2025 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.90 | 39.60 K | $34.22 M |
| 09/26/2025 | $2.00 | $1.96 (-2%) | $2.03 | $1.90 | 39.90 K | $34.93 M |
| 09/25/2025 | $2.01 | $2.01 (0%) | $2.06 | $1.93 | 104.10 K | $35.82 M |
| 09/24/2025 | $2.26 | $2.03 (-10.18%) | $2.30 | $2.00 | 148.70 K | $36.18 M |
| 09/23/2025 | $2.09 | $2.30 (10.05%) | $2.33 | $1.83 | 354.10 K | $40.99 M |
| 09/22/2025 | $1.96 | $2.03 (3.57%) | $2.09 | $1.93 | 132.50 K | $36.18 M |
| 09/19/2025 | $1.91 | $1.91 (0%) | $1.96 | $1.90 | 27.90 K | $34.04 M |
| 09/18/2025 | $1.90 | $1.93 (1.58%) | $1.98 | $1.89 | 17.80 K | $34.40 M |
| 09/17/2025 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.90 | 17.60 K | $34.04 M |
| 09/16/2025 | $1.94 | $1.94 (0%) | $1.96 | $1.91 | 18.20 K | $34.57 M |
| 09/15/2025 | $1.90 | $1.93 (1.58%) | $1.96 | $1.90 | 40.80 K | $34.40 M |
| 09/12/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.90 | 11.30 K | $33.86 M |
| 09/11/2025 | $1.92 | $1.96 (2.08%) | $1.99 | $1.91 | 38.60 K | $34.93 M |
| 09/10/2025 | $1.89 | $1.91 (1.06%) | $1.93 | $1.83 | 52.90 K | $34.04 M |
| 09/09/2025 | $1.87 | $1.89 (1.07%) | $1.89 | $1.84 | 13.50 K | $33.68 M |
| 09/08/2025 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.82 | 30.50 K | $33.33 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.
