FAT Brands Inc. (FAT) Stock Price History
Historical prices from 2017 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
FAT Historical Performance
FAT Stock Price Trajectory (2017–2026)
As of November 8, 2026, FAT Brands Inc. (FAT) trades at $0.16.
The stock reached its all-time high of $8.92 on June 28, 2021. From this peak, FAT has corrected -98.2%.
When compared to Consumer Cyclical sector peers RRGB (+79.2% 1Y), ARKR (-37.9% 1Y), and RAVE (-25.1% 1Y). Compare FAT vs RRGB →
FAT Historical Price Data · from 2017
Rows 1–50 of 2,125| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 0.16 | 0.16 | 0.16 | 0.16 | 0 | 0.00% |
| 2026-06-18 | 0.16 | 0.16 | 0.16 | 0.16 | 0 | +103.25% |
| 2026-04-06 | 0.10 | 0.10 | 0.05 | 0.08 | 14K | +23.08% |
| 2026-04-02 | 0.06 | 0.10 | 0.06 | 0.07 | 13K | -35.00% |
| 2026-04-01 | 0.06 | 0.10 | 0.05 | 0.10 | 29K | +25.79% |
| 2026-03-31 | 0.06 | 0.10 | 0.06 | 0.08 | 23K | +22.31% |
| 2026-03-30 | 0.06 | 0.12 | 0.05 | 0.07 | 21K | -45.83% |
| 2026-03-27 | 0.10 | 0.12 | 0.06 | 0.12 | 21K | +49.44% |
| 2026-03-26 | 0.08 | 0.10 | 0.07 | 0.08 | 5K | -24.25% |
| 2026-03-25 | 0.10 | 0.12 | 0.07 | 0.11 | 54K | -11.67% |
| 2026-03-24 | 0.15 | 0.16 | 0.10 | 0.12 | 31K | -18.92% |
| 2026-03-23 | 0.16 | 0.18 | 0.12 | 0.15 | 44K | -7.50% |
| 2026-03-20 | 0.14 | 0.17 | 0.14 | 0.16 | 11K | +6.67% |
| 2026-03-19 | 0.14 | 0.15 | 0.10 | 0.15 | 34K | -4.88% |
| 2026-03-18 | 0.14 | 0.16 | 0.14 | 0.16 | 4K | -6.91% |
| 2026-03-17 | 0.16 | 0.17 | 0.14 | 0.17 | 17K | +5.88% |
| 2026-03-16 | 0.15 | 0.16 | 0.14 | 0.16 | 14K | +16.45% |
| 2026-03-13 | 0.16 | 0.20 | 0.14 | 0.14 | 39K | -14.23% |
| 2026-03-12 | 0.17 | 0.17 | 0.16 | 0.16 | 15K | +0.06% |
| 2026-03-11 | 0.16 | 0.18 | 0.16 | 0.16 | 13K | 0.00% |
| 2026-03-10 | 0.17 | 0.18 | 0.16 | 0.16 | 12K | -10.11% |
| 2026-03-09 | 0.19 | 0.20 | 0.17 | 0.18 | 29K | -6.26% |
| 2026-03-06 | 0.19 | 0.21 | 0.19 | 0.19 | 13K | 0.00% |
| 2026-03-05 | 0.19 | 0.20 | 0.18 | 0.19 | 27K | +7.34% |
| 2026-03-04 | 0.19 | 0.20 | 0.18 | 0.18 | 25K | -6.84% |
| 2026-03-03 | 0.20 | 0.20 | 0.19 | 0.19 | 19K | -2.56% |
| 2026-03-02 | 0.20 | 0.22 | 0.17 | 0.20 | 52K | -3.70% |
| 2026-02-27 | 0.22 | 0.23 | 0.17 | 0.20 | 67K | -17.35% |
| 2026-02-26 | 0.26 | 0.28 | 0.22 | 0.24 | 84K | -12.15% |
| 2026-02-25 | 0.28 | 0.34 | 0.25 | 0.28 | 136K | -1.10% |
| 2026-02-24 | 0.28 | 0.29 | 0.27 | 0.28 | 43K | +0.71% |
| 2026-02-23 | 0.25 | 0.28 | 0.25 | 0.28 | 110K | +10.89% |
| 2026-02-20 | 0.23 | 0.27 | 0.23 | 0.25 | 115K | -0.39% |
| 2026-02-19 | 0.23 | 0.26 | 0.23 | 0.25 | 144K | +5.63% |
| 2026-02-18 | 0.23 | 0.25 | 0.22 | 0.24 | 59K | +2.13% |
| 2026-02-17 | 0.22 | 0.23 | 0.22 | 0.23 | 115K | -2.08% |
| 2026-02-13 | 0.18 | 0.26 | 0.14 | 0.24 | 160K | 0.00% |
| 2026-02-12 | 0.20 | 0.24 | 0.20 | 0.24 | 61K | +11.94% |
| 2026-02-11 | 0.21 | 0.24 | 0.19 | 0.21 | 102K | +2.58% |
| 2026-02-10 | 0.19 | 0.25 | 0.19 | 0.21 | 242K | +4.50% |
| 2026-02-09 | 0.22 | 0.23 | 0.15 | 0.20 | 304K | -9.13% |
| 2026-02-06 | 0.20 | 0.24 | 0.20 | 0.22 | 482K | +10.05% |
| 2026-02-05 | 0.15 | 0.21 | 0.15 | 0.20 | 827K | +25.00% |
| 2026-02-04 | 0.06 | 0.20 | 0.06 | 0.16 | 1.43M | -1.60% |
| 2026-02-03 | 0.15 | 0.24 | 0.14 | 0.16 | 8.90M | -22.57% |
| 2026-02-02 | 0.24 | 0.24 | 0.15 | 0.21 | 7.67M | -28.21% |
| 2026-01-30 | 0.39 | 0.47 | 0.26 | 0.29 | 187.64M | +32.71% |
| 2026-01-29 | 0.26 | 0.26 | 0.22 | 0.22 | 16.65M | -13.23% |
| 2026-01-28 | 0.24 | 0.29 | 0.22 | 0.25 | 3.00M | -2.31% |
| 2026-01-27 | 0.28 | 0.30 | 0.18 | 0.26 | 3.19M | -33.67% |
FAT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FAT — Frequently Asked Questions
Quick answers to the most common questions about buying FAT stock.
How has FAT stock performed recently?
FAT 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is FAT's all-time high price?
FAT Brands Inc. reached $8.92 on 2021-06-28. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download FAT historical price data?
This page provides FAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.