FAT Brands Inc. (FAT)
5.37
0.10 (1.90%)
At close: Jan 15, 2025, 10:47 AM
FAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.24 | 5.32 | 5.23 | 5.27 | 0.01 | 0.19% | 20,048 |
| Jan 13, 2025 | 5.38 | 5.39 | 5.19 | 5.26 | 0.04 | 0.77% | 17,039 |
| Jan 10, 2025 | 5.25 | 5.36 | 5.20 | 5.22 | -0.08 | -1.51% | 24,908 |
| Jan 8, 2025 | 5.35 | 5.46 | 5.25 | 5.30 | -0.13 | -2.39% | 11,642 |
| Jan 7, 2025 | 5.55 | 5.55 | 5.29 | 5.43 | 0.00 | 0.00% | 21,715 |
| Jan 6, 2025 | 5.39 | 5.46 | 5.37 | 5.43 | 0.07 | 1.31% | 52,211 |
| Jan 3, 2025 | 5.35 | 5.39 | 5.27 | 5.36 | 0.01 | 0.19% | 14,935 |
| Jan 2, 2025 | 5.39 | 5.39 | 5.31 | 5.35 | 0.03 | 0.56% | 10,956 |
| Dec 31, 2024 | 5.21 | 5.32 | 5.17 | 5.32 | 0.05 | 0.95% | 27,431 |
| Dec 30, 2024 | 5.32 | 5.32 | 5.20 | 5.27 | -0.06 | -1.13% | 35,718 |
| Dec 27, 2024 | 5.59 | 5.59 | 5.30 | 5.33 | -0.04 | -0.74% | 18,832 |
| Dec 26, 2024 | 5.39 | 5.39 | 5.35 | 5.37 | -0.01 | -0.19% | 5,120 |
| Dec 24, 2024 | 5.38 | 5.38 | 5.26 | 5.38 | 0.05 | 0.94% | 5,600 |
| Dec 23, 2024 | 5.33 | 5.60 | 5.25 | 5.33 | -0.07 | -1.30% | 11,900 |
| Dec 20, 2024 | 5.51 | 5.51 | 5.35 | 5.40 | 0.02 | 0.37% | 17,300 |
| Dec 19, 2024 | 5.45 | 5.57 | 5.29 | 5.38 | 0.02 | 0.37% | 13,209 |
| Dec 18, 2024 | 5.50 | 5.57 | 5.36 | 5.36 | -0.12 | -2.19% | 30,100 |
| Dec 17, 2024 | 5.50 | 5.54 | 5.35 | 5.48 | -0.02 | -0.36% | 15,800 |
| Dec 16, 2024 | 5.57 | 5.57 | 5.41 | 5.50 | 0.01 | 0.18% | 10,800 |
| Dec 13, 2024 | 5.59 | 5.59 | 5.36 | 5.49 | 0.08 | 1.48% | 11,400 |
| Dec 12, 2024 | 5.57 | 5.60 | 5.40 | 5.41 | -0.04 | -0.73% | 9,800 |
| Dec 11, 2024 | 5.54 | 5.61 | 5.45 | 5.45 | -0.08 | -1.45% | 16,105 |
| Dec 10, 2024 | 5.55 | 5.61 | 5.46 | 5.53 | 0.01 | 0.18% | 8,821 |
| Dec 9, 2024 | 5.65 | 5.65 | 5.42 | 5.52 | -0.06 | -1.08% | 20,200 |
| Dec 6, 2024 | 5.37 | 5.60 | 5.29 | 5.58 | 0.30 | 5.68% | 15,400 |
| Dec 5, 2024 | 5.42 | 5.58 | 5.28 | 5.28 | -0.14 | -2.58% | 26,407 |
| Dec 4, 2024 | 5.41 | 5.49 | 5.35 | 5.42 | 0.00 | 0.00% | 20,700 |
| Dec 3, 2024 | 5.36 | 5.60 | 5.36 | 5.42 | -0.10 | -1.81% | 19,700 |
| Dec 2, 2024 | 5.75 | 5.75 | 5.38 | 5.52 | 0.05 | 0.91% | 67,613 |
| Nov 29, 2024 | 5.52 | 5.68 | 5.28 | 5.47 | 0.04 | 0.74% | 20,948 |
| Nov 27, 2024 | 5.37 | 5.53 | 5.30 | 5.43 | 0.07 | 1.31% | 23,154 |
| Nov 26, 2024 | 5.38 | 5.42 | 5.20 | 5.36 | 0.04 | 0.75% | 8,936 |
| Nov 25, 2024 | 5.27 | 5.44 | 5.27 | 5.32 | 0.00 | 0.00% | 13,702 |
| Nov 22, 2024 | 5.30 | 5.44 | 5.28 | 5.32 | -0.04 | -0.75% | 15,300 |
| Nov 21, 2024 | 5.22 | 5.53 | 5.22 | 5.36 | 0.08 | 1.52% | 39,242 |
| Nov 20, 2024 | 5.22 | 5.43 | 5.19 | 5.28 | 0.06 | 1.15% | 7,800 |
| Nov 19, 2024 | 5.25 | 5.45 | 5.17 | 5.22 | -0.03 | -0.57% | 24,604 |
| Nov 18, 2024 | 5.21 | 5.40 | 5.10 | 5.25 | -0.04 | -0.76% | 18,700 |
| Nov 15, 2024 | 5.34 | 5.38 | 5.20 | 5.29 | -0.21 | -3.82% | 23,200 |
| Nov 14, 2024 | 5.74 | 5.74 | 5.38 | 5.50 | -0.20 | -3.51% | 30,279 |
| Nov 13, 2024 | 5.54 | 5.75 | 5.40 | 5.70 | 0.12 | 2.15% | 24,500 |
| Nov 12, 2024 | 5.45 | 5.65 | 5.45 | 5.58 | 0.11 | 2.01% | 16,700 |
| Nov 11, 2024 | 5.55 | 5.60 | 5.43 | 5.47 | 0.00 | 0.00% | 25,608 |
| Nov 8, 2024 | 5.47 | 5.56 | 5.42 | 5.47 | 0.04 | 0.74% | 23,201 |
| Nov 7, 2024 | 5.36 | 5.46 | 5.22 | 5.43 | 0.06 | 1.12% | 14,636 |
| Nov 6, 2024 | 5.43 | 5.46 | 5.30 | 5.37 | 0.07 | 1.32% | 16,700 |
| Nov 5, 2024 | 5.34 | 5.44 | 5.27 | 5.30 | -0.02 | -0.38% | 13,600 |
| Nov 4, 2024 | 5.29 | 5.45 | 5.27 | 5.32 | 0.02 | 0.38% | 20,900 |
| Nov 1, 2024 | 5.50 | 5.50 | 5.11 | 5.30 | -0.09 | -1.67% | 18,156 |
| Oct 31, 2024 | 5.17 | 5.58 | 5.02 | 5.39 | 0.05 | 0.94% | 21,751 |