Get the Stockscreener App
2.75
4.51%
-0.13
After Hours:
2.81
0.06
+2.18%
Fat Brands Inc Stock (FAT) Price History
The historical daily chart and data for Fat Brands Inc stock (FAT), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $2.75.
- Fat Brands Inc all-time high stock price is $14.54, occurred on June 28, 2021.
- The lowest Fat Brands Inc stock price recorded was $1.5636 on March 19, 2020. Since then, Fat Brands Inc's stock price has risen over 75.87% to $2.75 now.
- The 52-week high stock price for FAT is $6.17, representing a 124.36% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for FAT is $2.22, indicating a -19.27% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Fat Brands Inc (FAT) stock in the beginning of 2024 was $10.89. The stock closed the year at $4.947, a loss of over -54.59% for the year.
The table below shows more information about FAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $2.90 | $2.58 | $0.32 | 57,502.0 | -4.51% |
| May 08, 2025 | $3.00 | $2.76 | $0.2443 | 38,380.0 | +2.86% |
| May 07, 2025 | $2.80 | $2.65 | $0.1486 | 23,093.0 | +4.48% |
| May 06, 2025 | $2.78 | $2.65 | $0.13 | 24,463.0 | -2.55% |
| May 05, 2025 | $2.94 | $2.71 | $0.2248 | 27,797.0 | -3.17% |
| May 02, 2025 | $2.92 | $2.56 | $0.36 | 39,382.0 | +0.00% |
| May 01, 2025 | $2.96 | $2.72 | $0.233 | 45,518.0 | +4.41% |
| Apr 30, 2025 | $2.87 | $2.60 | $0.271 | 15,900.0 | +1.49% |
| Apr 29, 2025 | $2.73 | $2.64 | $0.0879 | 19,987.0 | -0.37% |
| Apr 28, 2025 | $2.72 | $2.61 | $0.11 | 12,721.0 | +0.37% |
| Apr 25, 2025 | $2.70 | $2.52 | $0.18 | 33,499.0 | +7.20% |
| Apr 24, 2025 | $2.60 | $2.46 | $0.145 | 5,590.0 | +0.81% |
| Apr 23, 2025 | $2.51 | $2.44 | $0.068 | 4,385.0 | +2.06% |
| Apr 22, 2025 | $2.51 | $2.40 | $0.113 | 8,463.0 | +3.40% |
| Apr 21, 2025 | $2.50 | $2.31 | $0.19 | 26,086.0 | -6.37% |
| Apr 17, 2025 | $2.54 | $2.40 | $0.135 | 22,497.0 | +3.29% |
| Apr 16, 2025 | $2.51 | $2.36 | $0.1508 | 15,488.0 | -3.95% |
| Apr 15, 2025 | $2.61 | $2.46 | $0.15 | 14,963.0 | +0.40% |
| Apr 14, 2025 | $2.60 | $2.44 | $0.16 | 27,840.0 | +1.20% |
| Apr 11, 2025 | $2.55 | $2.35 | $0.20 | 23,791.0 | +0.40% |
Fat Brands Inc Stock (FAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fat Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fat Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fat Brands Inc Stock (FAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.00 | $2.56 | $0.44 | 313,637.0 | +1.10% |
| Apr, 2025 | $3.00 | $2.22 | $0.78 | 684,304.0 | -5.56% |
| Mar, 2025 | $3.90 | $2.77 | $1.13 | 836,130.0 | -12.46% |
| Feb, 2025 | $4.10 | $3.27 | $0.8285 | 1,050,430.0 | -12.03% |
| Jan, 2025 | $6.17 | $3.33 | $2.84 | 1,635,551.0 | -29.70% |
Fat Brands Inc Stock (FAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.75 | $5.20 | $0.55 | 379,153.0 | -3.66% |
| Nov, 2024 | $5.75 | $5.10 | $0.65 | 395,296.0 | +1.48% |
| Oct, 2024 | $5.65 | $4.60 | $1.05 | 428,823.0 | +9.55% |
| Sep, 2024 | $5.13 | $4.61 | $0.52 | 379,567.0 | -2.57% |
| Aug, 2024 | $5.57 | $5.04 | $0.53 | 580,349.0 | -3.81% |
| Jul, 2024 | $5.72 | $4.51 | $1.21 | 552,723.0 | +2.34% |
| Jun, 2024 | $6.00 | $4.98 | $1.02 | 417,963.0 | -12.90% |
| May, 2024 | $7.77 | $5.07 | $2.70 | 1,143,707.0 | -20.94% |
| Apr, 2024 | $7.91 | $6.97 | $0.9399 | 239,597.0 | -1.97% |
| Mar, 2024 | $9.09 | $7.05 | $2.04 | 257,636.0 | -14.51% |
| Feb, 2024 | $9.47 | $7.54 | $1.93 | 653,685.0 | +14.27% |
| Jan, 2024 | $8.49 | $5.96 | $2.53 | 488,920.0 | +28.38% |
Fat Brands Inc Stock (FAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.58 | $5.60 | $0.98 | 403,817.0 | +4.48% |
| Nov, 2023 | $6.60 | $5.78 | $0.82 | 219,824.0 | -6.15% |
| Oct, 2023 | $7.01 | $5.64 | $1.37 | 393,287.0 | -5.81% |
| Sep, 2023 | $7.40 | $6.56 | $0.84 | 206,889.0 | -8.23% |
| Aug, 2023 | $7.97 | $7.00 | $0.9765 | 358,086.0 | -2.19% |
| Jul, 2023 | $7.57 | $6.45 | $1.12 | 376,362.0 | +6.25% |
| Jun, 2023 | $7.65 | $5.80 | $1.85 | 912,359.0 | +15.73% |
| May, 2023 | $6.74 | $5.14 | $1.60 | 520,279.0 | +8.09% |
| Apr, 2023 | $7.15 | $5.29 | $1.86 | 235,130.0 | -21.99% |
| Mar, 2023 | $7.90 | $6.90 | $1.00 | 228,506.0 | -3.36% |
| Feb, 2023 | $7.92 | $6.60 | $1.32 | 297,196.0 | +8.96% |
| Jan, 2023 | $7.05 | $4.90 | $2.15 | 251,773.0 | +35.33% |
2.12%
4.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):