Fat Brands Inc (FAT)
5.4100 -0.0800 (-1.46%)
Fat Brands Inc is a multi-brand restaurant company that specializes in developing, marketing, and franchising a portfolio of popular dining concepts. The company operates a diverse array of casual dining and quick-service restaurant brands, which span various cuisines and dining experiences. Through its innovative approach to brand management and strategic partnerships, Fat Brands aims to expand its footprint in the competitive food service industry while delivering high-quality food and memorable experiences to its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 5.59 | 5.59 | 5.36 | 5.49 | 11,371 | 5.49 |
| 12/12/2024 | 5.57 | 5.60 | 5.40 | 5.41 | 9,784 | 5.41 |
| 12/11/2024 | 5.54 | 5.61 | 5.45 | 5.45 | 16,085 | 5.45 |
| 12/10/2024 | 5.55 | 5.61 | 5.46 | 5.53 | 8,821 | 5.53 |
| 12/09/2024 | 5.65 | 5.65 | 5.42 | 5.52 | 20,153 | 5.52 |
| 12/06/2024 | 5.37 | 5.60 | 5.29 | 5.58 | 15,397 | 5.58 |
| 12/05/2024 | 5.42 | 5.58 | 5.28 | 5.28 | 26,405 | 5.28 |
| 12/04/2024 | 5.41 | 5.49 | 5.35 | 5.42 | 20,691 | 5.42 |
| 12/03/2024 | 5.36 | 5.60 | 5.36 | 5.42 | 19,650 | 5.42 |
| 12/02/2024 | 5.75 | 5.75 | 5.38 | 5.52 | 67,613 | 5.52 |
| 11/29/2024 | 5.52 | 5.68 | 5.28 | 5.47 | 20,948 | 5.47 |
| 11/27/2024 | 5.37 | 5.53 | 5.30 | 5.43 | 23,154 | 5.43 |
| 11/26/2024 | 5.38 | 5.42 | 5.20 | 5.36 | 8,936 | 5.36 |
| 11/25/2024 | 5.27 | 5.44 | 5.27 | 5.32 | 13,702 | 5.32 |
| 11/22/2024 | 5.30 | 5.44 | 5.28 | 5.32 | 15,269 | 5.32 |
| 11/21/2024 | 5.22 | 5.53 | 5.22 | 5.36 | 39,242 | 5.36 |
| 11/20/2024 | 5.22 | 5.42 | 5.19 | 5.28 | 7,780 | 5.28 |
| 11/19/2024 | 5.25 | 5.45 | 5.17 | 5.22 | 24,604 | 5.22 |
| 11/18/2024 | 5.21 | 5.40 | 5.10 | 5.25 | 18,684 | 5.25 |
| 11/15/2024 | 5.34 | 5.38 | 5.20 | 5.29 | 23,159 | 5.29 |
| 11/14/2024 | 5.74 | 5.74 | 5.38 | 5.50 | 30,117 | 5.36 |
| 11/13/2024 | 5.54 | 5.75 | 5.40 | 5.70 | 24,492 | 5.55 |
| 11/12/2024 | 5.45 | 5.65 | 5.45 | 5.58 | 16,677 | 5.44 |
| 11/11/2024 | 5.55 | 5.60 | 5.43 | 5.47 | 25,596 | 5.33 |
| 11/08/2024 | 5.47 | 5.55 | 5.42 | 5.47 | 23,201 | 5.33 |
| 11/07/2024 | 5.36 | 5.46 | 5.22 | 5.42 | 14,636 | 5.29 |
| 11/06/2024 | 5.43 | 5.46 | 5.29 | 5.37 | 16,667 | 5.23 |
| 11/05/2024 | 5.34 | 5.44 | 5.27 | 5.30 | 13,557 | 5.17 |
| 11/04/2024 | 5.29 | 5.45 | 5.27 | 5.32 | 20,861 | 5.18 |
| 11/01/2024 | 5.50 | 5.50 | 5.11 | 5.30 | 18,156 | 5.17 |
| 10/31/2024 | 5.17 | 5.58 | 5.02 | 5.39 | 21,749 | 5.25 |
| 10/30/2024 | 5.26 | 5.65 | 5.23 | 5.34 | 63,998 | 5.20 |
| 10/29/2024 | 5.40 | 5.40 | 5.22 | 5.30 | 14,051 | 5.17 |
| 10/28/2024 | 5.28 | 5.40 | 5.22 | 5.40 | 19,350 | 5.26 |
| 10/25/2024 | 5.20 | 5.30 | 5.20 | 5.27 | 30,471 | 5.14 |
| 10/24/2024 | 5.12 | 5.20 | 5.01 | 5.19 | 11,836 | 5.06 |
| 10/23/2024 | 5.14 | 5.20 | 5.10 | 5.10 | 6,455 | 4.97 |
| 10/22/2024 | 5.18 | 5.18 | 5.08 | 5.09 | 5,921 | 4.96 |
| 10/21/2024 | 5.24 | 5.24 | 5.13 | 5.14 | 8,255 | 5.01 |
| 10/18/2024 | 5.26 | 5.27 | 5.16 | 5.18 | 7,150 | 5.05 |
| 10/17/2024 | 5.21 | 5.26 | 5.17 | 5.23 | 8,804 | 5.10 |
| 10/16/2024 | 5.28 | 5.28 | 5.12 | 5.27 | 15,739 | 5.14 |
| 10/15/2024 | 5.34 | 5.34 | 5.08 | 5.26 | 8,302 | 5.13 |
| 10/14/2024 | 4.99 | 5.28 | 4.91 | 5.21 | 54,054 | 5.08 |
| 10/11/2024 | 4.89 | 4.98 | 4.78 | 4.98 | 27,802 | 4.85 |
| 10/10/2024 | 4.74 | 4.86 | 4.65 | 4.78 | 14,258 | 4.66 |
| 10/09/2024 | 4.70 | 4.76 | 4.64 | 4.70 | 16,240 | 4.58 |
| 10/08/2024 | 4.78 | 4.78 | 4.61 | 4.73 | 6,792 | 4.61 |
| 10/07/2024 | 4.63 | 4.75 | 4.63 | 4.71 | 18,509 | 4.59 |
| 10/04/2024 | 4.62 | 4.82 | 4.60 | 4.61 | 12,003 | 4.49 |
| 10/03/2024 | 4.75 | 4.88 | 4.62 | 4.62 | 19,900 | 4.50 |
| 10/02/2024 | 4.73 | 4.82 | 4.70 | 4.72 | 13,454 | 4.60 |
| 10/01/2024 | 4.97 | 4.97 | 4.71 | 4.73 | 25,188 | 4.61 |
| 9/30/2024 | 4.89 | 4.97 | 4.77 | 4.92 | 26,213 | 4.79 |
| 9/27/2024 | 4.90 | 5.00 | 4.76 | 4.91 | 21,360 | 4.79 |
| 9/26/2024 | 4.80 | 4.89 | 4.69 | 4.80 | 19,698 | 4.68 |
| 9/25/2024 | 4.80 | 4.93 | 4.75 | 4.78 | 15,037 | 4.66 |
| 9/24/2024 | 4.75 | 4.98 | 4.75 | 4.81 | 26,523 | 4.69 |
| 9/23/2024 | 4.76 | 4.92 | 4.68 | 4.79 | 20,451 | 4.67 |
| 9/20/2024 | 4.98 | 5.00 | 4.75 | 4.75 | 29,982 | 4.63 |
| 9/19/2024 | 4.80 | 4.99 | 4.78 | 4.95 | 15,980 | 4.82 |
| 9/18/2024 | 4.89 | 4.90 | 4.74 | 4.77 | 28,704 | 4.65 |
| 9/17/2024 | 4.82 | 4.98 | 4.80 | 4.84 | 21,872 | 4.72 |
| 9/16/2024 | 4.85 | 4.85 | 4.80 | 4.81 | 4,729 | 4.69 |