FAT Brands Inc. (FATBP) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.29

south_east

-$0.01 (-0.44%)

Day's range

$2.11

$2.38

5 DAY PERFORMANCE

+129.00%

1 MONTH PERFORMANCE

+4.57%

3 MONTH PERFORMANCE

+4.57%

6 MONTH PERFORMANCE

-21.58%

YEAR-TO-DATE PERFORMANCE

-76.63%

1 YEAR PERFORMANCE

-76.46%

FAT Brands Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.20	$1.05 (-12.5%)	$1.33	$1.04	71.53 K	$9.62 M
12/04/2025	$0.99	$1.01 (2.02%)	$1.04	$0.99	47.08 K	$8.94 M
12/03/2025	$0.98	$1.01 (3.06%)	$1.02	$0.98	16.53 K	$9.45 M
12/02/2025	$0.99	$1.00 (1.52%)	$1.01	$0.97	32.67 K	$11.15 M
12/01/2025	$0.93	$1.00 (7.53%)	$1.03	$0.93	28.41 K	$10.45 M
11/28/2025	$0.94	$0.96 (2.18%)	$1.00	$0.91	23.90 K	$9.83 M
11/26/2025	$0.97	$1.01 (4.12%)	$1.03	$0.97	50.67 K	$9.53 M
11/25/2025	$1.01	$1.03 (1.98%)	$1.04	$0.88	80.00 K	$9.98 M
11/24/2025	$1.03	$1.11 (7.77%)	$1.13	$0.86	260.50 K	$8.87 M
11/21/2025	$1.92	$1.59 (-17.19%)	$2.05	$1.50	93.25 K	$8.01 M
11/20/2025	$2.14	$1.91 (-10.75%)	$2.30	$1.86	41.30 K	$13.35 M
11/19/2025	$2.20	$2.14 (-2.73%)	$2.25	$2.14	2.20 K	$18.41 M
11/18/2025	$2.18	$2.20 (0.92%)	$2.21	$2.05	11.15 K	$19.30 M
11/17/2025	$2.25	$2.19 (-2.67%)	$2.25	$2.18	8.80 K	$22.88 M
11/14/2025	$2.09	$2.21 (5.74%)	$2.22	$2.09	4.39 K	$24.31 M
11/13/2025	$2.17	$2.23 (2.76%)	$2.26	$2.17	5.70 K	$24.13 M
11/12/2025	$2.27	$2.29 (0.88%)	$2.29	$2.25	4.40 K	$25.38 M
11/11/2025	$2.27	$2.25 (-0.88%)	$2.30	$2.15	40.20 K	$27.17 M
11/10/2025	$2.20	$2.33 (5.91%)	$2.35	$2.20	9.52 K	$27.17 M
11/07/2025	$2.15	$2.19 (1.86%)	$2.26	$2.12	22.90 K	$25.84 M
11/06/2025	$2.31	$2.22 (-3.9%)	$2.39	$2.14	15.73 K	$26.73 M
11/05/2025	$2.25	$2.41 (7.11%)	$2.49	$2.25	23.34 K	$30.12 M
11/04/2025	$2.34	$2.28 (-2.56%)	$2.34	$2.26	33.20 K	$31.19 M
11/03/2025	$2.29	$2.33 (1.75%)	$2.34	$2.25	8.41 K	$31.90 M
10/31/2025	$2.36	$2.29 (-2.97%)	$2.39	$2.25	7.50 K	$31.54 M
10/30/2025	$2.35	$2.35 (0%)	$2.41	$2.27	5.41 K	$31.54 M
10/29/2025	$2.31	$2.35 (1.73%)	$2.43	$2.31	4.40 K	$31.90 M
10/28/2025	$2.40	$2.45 (2.08%)	$2.45	$2.30	5.60 K	$33.68 M
10/27/2025	$2.46	$2.36 (-4.07%)	$2.46	$2.24	10.05 K	$33.68 M
10/24/2025	$2.44	$2.29 (-6.15%)	$2.46	$2.28	6.32 K	$33.86 M
10/23/2025	$2.33	$2.38 (2.15%)	$2.40	$2.33	8.60 K	$33.51 M
10/22/2025	$2.38	$2.44 (2.52%)	$2.45	$2.38	18.40 K	$34.93 M
10/21/2025	$2.42	$2.45 (1.24%)	$2.46	$2.25	6.70 K	$34.75 M
10/20/2025	$2.42	$2.45 (1.24%)	$2.46	$2.33	11.94 K	$35.29 M
10/17/2025	$2.33	$2.41 (3.43%)	$2.46	$2.27	4.65 K	$34.93 M
10/16/2025	$2.45	$2.43 (-0.82%)	$2.48	$2.41	7.11 K	$35.64 M
10/15/2025	$2.31	$2.46 (6.49%)	$2.46	$2.30	7.62 K	$36.89 M
10/14/2025	$2.26	$2.37 (4.87%)	$2.40	$2.26	20.20 K	$36.00 M
10/13/2025	$2.19	$2.26 (3.2%)	$2.30	$2.18	6.06 K	$35.11 M
10/10/2025	$2.40	$2.21 (-7.92%)	$2.40	$2.08	86.84 K	$35.29 M
10/09/2025	$2.29	$2.34 (2.18%)	$2.34	$2.29	3.24 K	$36.71 M
10/08/2025	$2.27	$2.32 (2.2%)	$2.38	$2.23	21.73 K	$37.07 M
10/07/2025	$2.27	$2.39 (5.29%)	$2.41	$2.27	13.73 K	$36.71 M
10/06/2025	$2.26	$2.32 (2.65%)	$2.41	$2.19	70.00 K	$36.18 M
10/03/2025	$2.11	$2.30 (9%)	$2.38	$2.11	12.30 K	$35.47 M
10/02/2025	$2.36	$2.30 (-2.54%)	$2.37	$2.30	7.30 K	$34.22 M
10/01/2025	$2.30	$2.36 (2.61%)	$2.39	$2.26	8.94 K	$33.86 M
09/30/2025	$2.39	$2.38 (-0.42%)	$2.48	$2.24	6.12 K	$34.75 M
09/29/2025	$2.46	$2.49 (1.22%)	$2.49	$2.42	15.10 K	$34.22 M
09/26/2025	$2.35	$2.46 (4.68%)	$2.49	$2.35	10.50 K	$34.93 M
09/25/2025	$2.49	$2.40 (-3.61%)	$2.50	$2.30	30.10 K	$35.82 M
09/24/2025	$2.67	$2.57 (-3.75%)	$2.68	$2.45	27.70 K	$36.18 M
09/23/2025	$2.51	$2.67 (6.37%)	$2.86	$2.05	96.61 K	$40.99 M
09/22/2025	$2.43	$2.55 (4.94%)	$2.72	$2.43	27.33 K	$36.18 M
09/19/2025	$2.46	$2.43 (-1.22%)	$2.60	$2.35	9.30 K	$34.04 M
09/18/2025	$2.47	$2.43 (-1.62%)	$2.58	$2.37	10.90 K	$34.40 M
09/17/2025	$2.49	$2.54 (2.01%)	$2.62	$2.33	22.14 K	$34.04 M
09/16/2025	$2.36	$2.49 (5.51%)	$2.49	$2.31	12.60 K	$34.57 M
09/15/2025	$2.23	$2.36 (5.83%)	$2.37	$2.23	10.34 K	$34.40 M
09/12/2025	$2.20	$2.24 (1.82%)	$2.42	$2.16	16.15 K	$33.86 M
09/11/2025	$2.20	$2.20 (0%)	$2.24	$2.16	6.21 K	$34.93 M
09/10/2025	$2.20	$2.18 (-0.91%)	$2.24	$2.16	9.42 K	$34.04 M
09/09/2025	$2.15	$2.20 (2.33%)	$2.23	$2.13	5.80 K	$33.68 M
09/08/2025	$2.18	$2.15 (-1.38%)	$2.18	$2.11	3.72 K	$33.33 M