FAT Brands Inc. (FAT) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +0.0%
- 3M
- +0.0%
- YTD
- -52.3%
- 1Y
- -93.4%
- 3Y
- -64.6%
- 5Y
- -53.5%
Loading 10-year price history...
FAT Historical Performance
FAT Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -21.2%
- 2018 annual price return
- -49.6%
- 2019 annual price return
- -12.7%
- 2020 annual price return
- +32.3%
- 2021 annual price return
- +87.3%
- 2022 annual price return
- -54.5%
- 2023 annual price return
- +14.6%
- 2024 annual price return
- -13.9%
- 2025 annual price return
- -89.4%
- 2026 annual price return
- -17.9%
FAT Stock Price Trajectory (2017–2026)
As of July 7, 2026, FAT Brands Inc. (FAT) trades at $0.16, representing a -93.4% return over the past year. The stock has delivered a -37.6% total return over five years (-53.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $8.92 on June 28, 2021. From this peak, FAT has corrected -98.2%, currently trading 89% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DENN (+41.7% 1Y), RRGB (+9.6% 1Y), and ARKR (-35.4% 1Y), FAT has underperformed the peer group average. Compare FAT vs DENN →
FAT Historical Price Data · from 2017
Rows 1–50 of 2,101| 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 | 0.00% |
| 2026-04-02 | 0.16 | 0.16 | 0.16 | 0.16 | 110K | 0.00% |
| 2026-03-12 | 0.16 | 0.16 | 0.16 | 0.16 | 110K | -16.62% |
| 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 | +16.67% |
| 2026-02-18 | 0.23 | 0.25 | 0.22 | 0.24 | 58K | 0.00% |
| 2026-02-13 | 0.18 | 0.26 | 0.14 | 0.24 | 139K | 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 | 300K | -9.13% |
| 2026-02-06 | 0.20 | 0.24 | 0.20 | 0.22 | 470K | +10.05% |
| 2026-02-05 | 0.15 | 0.21 | 0.15 | 0.20 | 1.41M | +25.00% |
| 2026-02-04 | 0.06 | 0.20 | 0.06 | 0.16 | 2.83M | -1.84% |
| 2026-02-03 | 0.15 | 0.24 | 0.14 | 0.16 | 8.68M | -22.38% |
| 2026-02-02 | 0.24 | 0.24 | 0.15 | 0.21 | 7.62M | -28.33% |
| 2026-01-30 | 0.39 | 0.47 | 0.26 | 0.29 | 186.79M | +33.18% |
| 2026-01-29 | 0.26 | 0.27 | 0.22 | 0.22 | 15.56M | -13.39% |
| 2026-01-28 | 0.24 | 0.29 | 0.22 | 0.25 | 2.99M | -2.31% |
| 2026-01-27 | 0.28 | 0.30 | 0.18 | 0.26 | 3.15M | -33.67% |
| 2026-01-26 | 0.41 | 0.41 | 0.39 | 0.39 | 87K | +0.51% |
| 2026-01-24 | 0.40 | 0.40 | 0.39 | 0.39 | 109K | 0.00% |
| 2026-01-23 | 0.40 | 0.41 | 0.39 | 0.39 | 110K | +1.83% |
| 2026-01-22 | 0.40 | 0.40 | 0.38 | 0.38 | 105K | +5.51% |
| 2026-01-21 | 0.38 | 0.39 | 0.36 | 0.36 | 57K | -3.20% |
| 2026-01-20 | 0.39 | 0.40 | 0.38 | 0.38 | 71K | -3.85% |
| 2026-01-16 | 0.41 | 0.43 | 0.36 | 0.39 | 247K | -6.02% |
| 2026-01-15 | 0.43 | 0.44 | 0.41 | 0.41 | 180K | -5.47% |
| 2026-01-14 | 0.39 | 0.45 | 0.39 | 0.44 | 262K | +13.44% |
| 2026-01-13 | 0.40 | 0.42 | 0.38 | 0.39 | 297K | -1.53% |
| 2026-01-12 | 0.38 | 0.55 | 0.38 | 0.39 | 3.77M | +5.08% |
| 2026-01-09 | 0.39 | 0.40 | 0.36 | 0.37 | 134K | +0.27% |
| 2026-01-08 | 0.41 | 0.41 | 0.36 | 0.37 | 133K | -6.28% |
| 2026-01-07 | 0.38 | 0.41 | 0.35 | 0.40 | 347K | +13.71% |
| 2026-01-06 | 0.37 | 0.38 | 0.35 | 0.35 | 117K | -0.57% |
| 2026-01-05 | 0.36 | 0.38 | 0.35 | 0.35 | 113K | +3.23% |
| 2026-01-02 | 0.36 | 0.37 | 0.33 | 0.34 | 128K | +8.25% |
| 2025-12-31 | 0.35 | 0.35 | 0.31 | 0.32 | 185K | -1.25% |
| 2025-12-30 | 0.35 | 0.35 | 0.31 | 0.32 | 248K | -6.73% |
| 2025-12-29 | 0.36 | 0.38 | 0.34 | 0.34 | 285K | -6.56% |
| 2025-12-26 | 0.41 | 0.42 | 0.36 | 0.37 | 128K | -7.11% |
| 2025-12-24 | 0.40 | 0.41 | 0.39 | 0.39 | 58K | -1.01% |
| 2025-12-23 | 0.42 | 0.43 | 0.40 | 0.40 | 169K | -4.56% |
| 2025-12-22 | 0.44 | 0.44 | 0.41 | 0.42 | 177K | -1.65% |
| 2025-12-19 | 0.45 | 0.45 | 0.42 | 0.42 | 103K | -3.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -93.4% over the past year, below its 5-year annualized CAGR of -53.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FAT's all-time high price?
FAT Brands Inc. reached $8.92 on 2021-06-28. The 52-week high is $2.60. Current 1-year return of -93.4% 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.