5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
+4.06%
6 MONTH PERFORMANCE
+2.15%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
-38.26%
FAT Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.54 | $9.69 (1.57%) | $9.69 | $9.54 | 7,975 | $54.02 M |
| 03/11/2025 | $9.57 | $9.54 (-0.31%) | $9.70 | $9.51 | 13,100 | $53.17 M |
| 03/10/2025 | $9.66 | $9.64 (-0.21%) | $9.70 | $9.49 | 30,300 | $53.68 M |
| 03/07/2025 | $9.75 | $9.70 (-0.51%) | $9.77 | $9.66 | 48,323 | $62.71 M |
| 03/06/2025 | $9.81 | $9.73 (-0.82%) | $9.81 | $9.69 | 25,032 | $54.53 M |
| 03/05/2025 | $9.75 | $9.68 (-0.72%) | $9.75 | $9.68 | 7,222 | $53.68 M |
| 03/04/2025 | $9.71 | $9.70 (-0.1%) | $9.75 | $9.65 | 17,007 | $54.87 M |
| 03/03/2025 | $9.87 | $9.80 (-0.71%) | $9.87 | $9.71 | 38,237 | $57.12 M |
| 02/28/2025 | $9.75 | $9.86 (1.13%) | $9.90 | $9.75 | 19,821 | $56.10 M |
| 02/27/2025 | $9.92 | $9.75 (-1.71%) | $9.92 | $9.62 | 6,018 | $58.49 M |
| 02/26/2025 | $9.58 | $9.72 (1.46%) | $9.92 | $9.58 | 18,015 | $59.00 M |
| 02/25/2025 | $9.71 | $9.57 (-1.44%) | $9.71 | $9.53 | 25,715 | $59.17 M |
| 02/24/2025 | $9.75 | $9.72 (-0.31%) | $9.75 | $9.61 | 23,628 | $57.98 M |
| 02/21/2025 | $9.88 | $9.77 (-1.11%) | $9.88 | $9.72 | 20,800 | $59.68 M |
| 02/20/2025 | $9.84 | $9.82 (-0.2%) | $9.85 | $9.77 | 19,318 | $61.39 M |
| 02/19/2025 | $9.81 | $9.82 (0.1%) | $9.88 | $9.70 | 29,620 | $64.12 M |
| 02/18/2025 | $9.90 | $9.85 (-0.51%) | $9.94 | $9.85 | 26,500 | $66.16 M |
| 02/14/2025 | $9.94 | $9.91 (-0.3%) | $9.94 | $9.88 | 22,630 | $63.95 M |
| 02/13/2025 | $9.92 | $9.94 (0.2%) | $9.94 | $9.87 | 17,127 | $67.18 M |
| 02/12/2025 | $9.88 | $9.89 (0.1%) | $9.90 | $9.85 | 7,140 | $63.26 M |
| 02/11/2025 | $9.94 | $9.89 (-0.5%) | $9.94 | $9.81 | 12,333 | $65.48 M |
| 02/10/2025 | $9.86 | $9.90 (0.41%) | $9.92 | $9.77 | 20,357 | $66.50 M |
| 02/07/2025 | $9.91 | $9.92 (0.1%) | $9.97 | $9.91 | 21,000 | $64.97 M |
| 02/06/2025 | $9.94 | $9.92 (-0.2%) | $10.00 | $9.87 | 22,341 | $61.56 M |
| 02/05/2025 | $9.97 | $9.94 (-0.3%) | $10.15 | $9.92 | 83,437 | $61.05 M |
| 02/04/2025 | $9.94 | $9.94 (0%) | $9.99 | $9.88 | 24,400 | $62.24 M |
| 02/03/2025 | $9.94 | $9.93 (-0.1%) | $10.00 | $9.89 | 49,500 | $67.87 M |
| 01/31/2025 | $9.94 | $9.93 (-0.1%) | $10.00 | $9.90 | 23,444 | $63.77 M |
| 01/30/2025 | $9.94 | $9.90 (-0.4%) | $10.00 | $9.71 | 34,500 | $64.97 M |
| 01/29/2025 | $9.99 | $10.04 (0.5%) | $10.05 | $9.97 | 44,600 | $55.76 M |
| 01/28/2025 | $10.00 | $9.99 (-0.1%) | $10.10 | $9.91 | 53,600 | $55.59 M |
| 01/27/2025 | $10.00 | $10.10 (1%) | $10.19 | $9.98 | 64,700 | $55.25 M |
| 01/24/2025 | $9.94 | $9.97 (0.3%) | $10.20 | $9.94 | 73,231 | $98.90 M |
| 01/23/2025 | $9.92 | $9.94 (0.2%) | $9.94 | $9.92 | 17,836 | $96.68 M |
| 01/22/2025 | $9.94 | $9.92 (-0.2%) | $9.94 | $9.89 | 26,321 | $95.66 M |
| 01/21/2025 | $9.94 | $9.92 (-0.2%) | $9.94 | $9.90 | 33,700 | $95.32 M |
| 01/17/2025 | $9.94 | $9.94 (0%) | $9.99 | $9.85 | 19,418 | $93.62 M |
| 01/16/2025 | $9.89 | $9.94 (0.51%) | $9.94 | $9.85 | 7,400 | $91.57 M |
| 01/15/2025 | $10.00 | $9.90 (-1%) | $10.00 | $9.88 | 41,900 | $91.23 M |
| 01/14/2025 | $9.98 | $9.88 (-1%) | $10.00 | $9.88 | 12,200 | $89.86 M |
| 01/13/2025 | $10.00 | $9.93 (-0.7%) | $10.00 | $9.80 | 12,917 | $89.69 M |
| 01/10/2025 | $10.05 | $9.97 (-0.8%) | $10.19 | $9.96 | 10,300 | $89.01 M |
| 01/08/2025 | $10.14 | $10.12 (-0.2%) | $10.20 | $10.00 | 18,110 | $90.38 M |
| 01/07/2025 | $9.99 | $10.14 (1.5%) | $10.15 | $9.98 | 12,000 | $92.59 M |
| 01/06/2025 | $9.99 | $9.99 (0%) | $10.19 | $9.88 | 19,925 | $92.59 M |
| 01/03/2025 | $10.30 | $9.97 (-3.2%) | $10.30 | $9.90 | 15,313 | $91.40 M |
| 01/02/2025 | $9.80 | $10.20 (4.08%) | $10.28 | $9.70 | 23,600 | $91.23 M |
| 12/31/2024 | $9.85 | $9.80 (-0.51%) | $9.90 | $9.63 | 42,700 | $90.72 M |
| 12/30/2024 | $9.66 | $9.64 (-0.21%) | $9.85 | $9.46 | 30,600 | $89.86 M |
| 12/27/2024 | $9.75 | $9.65 (-1.03%) | $9.76 | $9.60 | 18,245 | $90.89 M |
| 12/26/2024 | $9.65 | $9.67 (0.21%) | $9.69 | $9.55 | 14,139 | $91.57 M |
| 12/24/2024 | $9.67 | $9.65 (-0.21%) | $9.68 | $9.52 | 4,800 | $91.74 M |
| 12/23/2024 | $9.75 | $9.58 (-1.74%) | $9.75 | $9.44 | 14,000 | $90.89 M |
| 12/20/2024 | $9.59 | $9.66 (0.73%) | $9.75 | $9.57 | 15,821 | $92.08 M |
| 12/19/2024 | $9.36 | $9.50 (1.5%) | $9.59 | $9.36 | 5,923 | $91.74 M |
| 12/18/2024 | $9.46 | $9.44 (-0.21%) | $9.59 | $9.32 | 27,000 | $91.40 M |
| 12/17/2024 | $9.40 | $9.41 (0.11%) | $9.43 | $9.19 | 8,849 | $93.44 M |
| 12/16/2024 | $9.60 | $9.47 (-1.35%) | $9.60 | $9.32 | 13,200 | $93.79 M |
| 12/13/2024 | $9.58 | $9.59 (0.1%) | $9.63 | $9.51 | 6,227 | $93.62 M |
| 12/12/2024 | $9.51 | $9.60 (0.95%) | $9.60 | $9.43 | 23,539 | $92.25 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.
