Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023				5.049	249	+0.37(+7.91%)
Mar 28, 2023				4.679	156	-0.09(-1.82%)
Mar 24, 2023				4.766	557	-0.28(-5.51%)
Mar 22, 2023				5.044	134	+0.28(+5.83%)
Mar 21, 2023	4.766	4.766	4.766	4.766	550	-0.44(-8.50%)
Mar 17, 2023				5.209	82	+0.28(+5.63%)
Mar 16, 2023	5.053	5.053	4.931	4.931	943	-0.73(-12.88%)
Mar 14, 2023				5.660	141	+0.59(+11.64%)
Mar 13, 2023	5.226	5.226	4.975	5.070	1,886	-0.13(-2.50%)
Mar 10, 2023	5.200	5.200	5.200	5.200	882	-0.36(-6.41%)
Mar 07, 2023				5.556	28	+0.06(+1.17%)
Mar 06, 2023	5.435	5.513	5.435	5.492	2,375	-0.52(-8.58%)
Mar 02, 2023				6.008	410	+0.36(+6.30%)
Mar 01, 2023	5.513	5.652	5.513	5.652	619	+0.25(+4.66%)
Feb 28, 2023	5.400	5.400	5.400	5.400	185	-0.20(-3.57%)
Feb 27, 2023	5.808	5.808	5.600	5.600	565	-0.06(-1.07%)
Feb 24, 2023	5.739	5.739	5.660	5.660	780	-0.10(-1.81%)
Feb 23, 2023	5.765	5.765	5.765	5.765	575	-0.15(-2.50%)
Feb 22, 2023	5.825	5.912	5.825	5.912	801	+0.09(+1.49%)
Feb 21, 2023	5.825	5.825	5.825	5.825	516	+0.00(+0.00%)
Feb 17, 2023	5.869	5.903	5.825	5.825	1,006	-0.15(-2.48%)
Feb 16, 2023	5.826	5.990	5.826	5.973	3,460	+0.20(+3.46%)
Feb 15, 2023	5.964	5.990	5.773	5.773	981	-0.22(-3.62%)
Feb 14, 2023	5.556	5.990	5.517	5.990	5,267	+0.03(+0.58%)
Feb 13, 2023	5.802	5.963	5.615	5.956	6,430	+0.30(+5.31%)
Feb 10, 2023	5.530	5.655	5.530	5.655	517	+0.47(+9.15%)
Feb 09, 2023	6.049	6.049	5.181	5.181	7,148	-0.48(-8.42%)
Feb 08, 2023	5.658	6.032	5.658	5.658	9,655	+0.20(+3.60%)
Feb 07, 2023	5.445	5.553	5.445	5.461	4,321	+0.05(+0.93%)
Feb 06, 2023	5.343	5.411	5.334	5.411	3,008	+0.19(+3.72%)
Feb 03, 2023	5.317	5.317	5.217	5.217	1,660	+0.15(+3.06%)
Feb 02, 2023	5.062	5.062	5.062	5.062	720	-0.03(-0.67%)
Feb 01, 2023	5.062	5.198	4.875	5.096	2,608	+0.04(+0.84%)
Jan 31, 2023	5.054	5.054	5.054	5.054	444	-0.01(-0.20%)
Jan 26, 2023				5.064	69	+0.36(+7.63%)
Jan 25, 2023	4.747	4.747	4.705	4.705	657	-0.03(-0.72%)
Jan 24, 2023	4.756	4.764	4.739	4.739	1,111	-0.09(-1.94%)
Jan 23, 2023	5.122	5.122	4.815	4.832	1,036	-0.41(-7.79%)
Jan 13, 2023				5.241	130	+0.26(+5.12%)
Jan 11, 2023				4.986	84	+0.11(+2.27%)
Jan 10, 2023	4.850	4.875	4.850	4.875	567	+0.43(+9.56%)
Jan 06, 2023				4.450	142	+0.03(+0.76%)
Dec 29, 2022				4.416	98	+0.15(+3.60%)
Dec 23, 2022				4.263	191	-0.26(-5.83%)
Dec 21, 2022				4.526	138	-0.01(-0.19%)
Dec 19, 2022				4.535	119	+0.05(+1.14%)
Dec 16, 2022	4.484	4.484	4.484	4.484	1,984	-0.76(-14.56%)
Dec 13, 2022				5.248	49	-0.37(-6.54%)
Dec 09, 2022				5.615	173	+0.25(+4.59%)
Dec 06, 2022				5.369	132	+0.02(+0.33%)
Dec 05, 2022	5.926	5.926	5.351	5.351	5,854	-0.53(-9.04%)
Dec 02, 2022	5.811	5.883	5.811	5.883	1,191	+0.07(+1.24%)
Nov 30, 2022				5.811	350	+0.00(+0.00%)
Nov 29, 2022	5.836	5.836	5.811	5.811	1,657	+0.00(+0.00%)
Nov 28, 2022	5.847	5.847	5.811	5.811	756	-0.02(-0.29%)
Nov 23, 2022				5.828	215	-0.13(-2.14%)
Nov 22, 2022	5.811	6.347	5.811	5.956	16,970	+0.11(+1.93%)
Nov 21, 2022	5.828	5.983	5.590	5.843	1,640	-0.35(-5.67%)
Nov 18, 2022	5.828	6.194	5.828	6.194	858	-0.05(-0.83%)
Nov 17, 2022	6.466	6.466	5.581	6.246	6,224	-0.24(-3.66%)
Nov 16, 2022	6.194	7.751	5.845	6.483	68,250	+0.70(+12.06%)
Nov 15, 2022	5.998	5.998	5.785	5.785	1,766	+0.13(+2.26%)
Nov 14, 2022	5.598	5.956	5.530	5.658	9,028	+0.25(+4.56%)
Nov 11, 2022	5.378	5.411	5.353	5.411	1,828	+0.08(+1.56%)
Nov 10, 2022	5.328	5.328	5.328	5.328	275	+0.04(+0.78%)
Nov 09, 2022	5.236	5.286	5.211	5.286	1,353	-0.01(-0.16%)
Nov 03, 2022				5.294	277	-0.05(-0.93%)
Nov 02, 2022	5.344	5.344	5.344	5.344	581	-0.14(-2.58%)
Nov 01, 2022	5.661	5.819	5.486	5.486	1,132	-0.13(-2.37%)
Oct 31, 2022	5.619	5.619	5.528	5.619	2,122	+0.00(+0.00%)
Oct 28, 2022	5.578	5.619	5.578	5.619	741	+0.17(+3.20%)
Oct 27, 2022	5.786	5.786	5.374	5.445	4,098	-0.11(-1.93%)
Oct 26, 2022	5.203	5.553	5.203	5.552	2,140	+0.36(+6.89%)
Oct 25, 2022	5.386	5.386	5.195	5.195	601	+0.20(+4.00%)
Oct 24, 2022				4.995	153	-0.31(-5.81%)
Oct 21, 2022	5.303	5.303	5.303	5.303	211	+0.08(+1.59%)
Oct 20, 2022	5.286	5.286	5.220	5.220	1,351	-0.09(-1.72%)
Oct 19, 2022	5.228	5.311	5.228	5.311	975	-0.17(-3.04%)
Oct 18, 2022	5.619	5.619	5.220	5.478	2,690	+0.12(+2.17%)
Oct 17, 2022	5.611	5.611	5.328	5.361	3,876	-0.53(-9.04%)
Oct 14, 2022	6.104	6.104	5.611	5.894	1,770	+0.40(+7.27%)
Oct 13, 2022	5.544	5.629	5.494	5.494	1,613	-0.33(-5.71%)
Oct 12, 2022	5.985	6.244	5.827	5.827	1,188	-0.43(-6.85%)
Oct 11, 2022	6.102	6.256	6.102	6.256	927	-0.03(-0.46%)
Oct 07, 2022				6.285	247	-0.55(-8.04%)
Oct 05, 2022				6.835	136	+0.42(+6.62%)
Oct 04, 2022	6.410	6.410	6.410	6.410	742	+0.00(+0.00%)
Sep 30, 2022				6.410	321	-0.04(-0.65%)
Sep 28, 2022				6.452	323	-0.02(-0.39%)
Sep 27, 2022	6.219	6.477	6.219	6.477	1,018	-0.33(-4.89%)
Sep 26, 2022	6.810	6.809	6.809	6.809	426	+0.70(+11.44%)
Sep 23, 2022	6.327	6.851	6.110	6.110	2,992	+0.03(+0.55%)
Sep 20, 2022				6.077	182	+0.00(+0.00%)
Sep 16, 2022				6.077	510	-0.41(-6.29%)
Sep 15, 2022	6.485	6.485	6.441	6.485	2,694	-0.14(-2.11%)
Sep 14, 2022	6.818	6.818	6.624	6.624	581	-0.19(-2.84%)
Sep 13, 2022	6.552	6.818	6.543	6.818	1,561	-0.02(-0.36%)
Sep 12, 2022	6.889	6.889	6.826	6.843	1,913	+0.32(+4.87%)
Sep 08, 2022				6.525	347	+0.02(+0.24%)
Sep 07, 2022	6.651	6.651	6.510	6.510	1,606	-0.15(-2.25%)
Sep 06, 2022	6.660	6.660	6.660	6.660	1,287	+0.40(+6.38%)
Sep 02, 2022	6.818	6.926	6.244	6.260	9,069	-0.67(-9.61%)
Aug 31, 2022				6.926	240	-0.70(-9.17%)
Aug 29, 2022				7.625	148	+0.53(+7.51%)
Aug 26, 2022	7.174	7.174	7.093	7.093	480	+0.31(+4.54%)
Aug 25, 2022	6.968	7.326	6.785	6.785	760	-0.32(-4.45%)
Aug 24, 2022	6.768	7.163	6.768	7.101	1,473	-0.31(-4.16%)
Aug 23, 2022	7.492	7.492	7.409	7.409	461	+0.20(+2.77%)
Aug 19, 2022				7.209	204	-0.28(-3.78%)
Aug 18, 2022	7.526	7.729	7.492	7.492	570	-0.12(-1.64%)
Aug 17, 2022	8.162	8.162	7.376	7.617	1,870	-0.36(-4.55%)
Aug 16, 2022	7.093	7.980	7.093	7.980	5,493	+0.47(+6.28%)
Aug 15, 2022	7.625	9.523	6.851	7.509	196,728	+0.02(+0.22%)
Aug 12, 2022	7.271	7.632	7.271	7.492	6,541	+0.16(+2.12%)
Aug 11, 2022	7.492	7.492	7.336	7.336	2,985	+0.16(+2.29%)
Aug 10, 2022	6.976	7.558	6.976	7.173	4,295	-0.10(-1.35%)
Aug 09, 2022	6.943	7.377	6.943	7.271	2,382	-0.15(-1.99%)
Aug 08, 2022	8.091	8.091	6.607	7.418	30,392	-0.37(-4.74%)
Aug 05, 2022	8.525	9.017	7.771	7.787	36,123	-0.90(-10.38%)
Aug 04, 2022	9.000	10.47	8.607	8.689	62,377	-0.25(-2.84%)
Aug 03, 2022	9.009	9.634	8.427	8.943	20,632	-0.77(-7.93%)
Aug 02, 2022	11.76	11.76	8.263	9.714	133,788	-2.58(-21.00%)
Aug 01, 2022	7.377	12.54	7.197	12.30	324,253	+5.35(+76.98%)
Jul 29, 2022	6.947	6.947	6.947	6.947	419	+0.32(+4.86%)
Jul 28, 2022	6.107	6.626	6.107	6.626	766	+0.15(+2.31%)
Jul 26, 2022				6.476	280	-0.80(-11.04%)
Jul 25, 2022	6.435	7.279	6.435	7.279	1,720	+1.03(+16.54%)
Jul 22, 2022	6.943	6.943	6.246	6.246	717	-0.30(-4.63%)
Jul 20, 2022				6.550	462	+0.06(+0.88%)
Jul 19, 2022	6.492	6.492	6.492	6.492	446	+0.08(+1.28%)
Jul 18, 2022	6.410	6.410	6.410	6.410	370	+0.10(+1.56%)
Jul 15, 2022	6.525	6.525	6.312	6.312	483	-0.21(-3.27%)
Jul 14, 2022	6.476	6.525	6.435	6.525	1,711	+0.05(+0.76%)
Jul 13, 2022	6.476	6.476	6.476	6.476	658	-0.02(-0.25%)
Jul 11, 2022				6.492	62	+0.12(+1.93%)
Jul 08, 2022	6.369	6.369	6.369	6.369	225	-0.01(-0.19%)
Jul 07, 2022	6.382	6.382	6.382	6.382	243	+0.40(+6.65%)
Jul 06, 2022	5.984	5.984	5.984	5.984	546	+0.16(+2.82%)
Jul 05, 2022	6.336	6.336	5.820	5.820	468	-0.40(-6.46%)
Jul 01, 2022	6.222	6.222	6.222	6.222	601	-0.04(-0.65%)
Jun 30, 2022	6.295	6.295	5.754	6.263	686	-0.12(-1.93%)
Jun 29, 2022	6.517	6.517	5.984	6.386	1,679	-0.16(-2.38%)
Jun 28, 2022	6.517	6.541	5.968	6.541	1,820	+0.36(+5.84%)
Jun 27, 2022	5.968	6.312	5.754	6.181	1,753	+0.07(+1.07%)
Jun 24, 2022	6.115	6.115	6.025	6.115	3,762	+0.57(+10.36%)
Jun 22, 2022				5.541	100	+0.33(+6.29%)
Jun 17, 2022				5.213	226	+0.24(+4.78%)
Jun 16, 2022	4.976	4.976	4.976	4.976	713	-0.25(-4.71%)
Jun 15, 2022	5.025	5.222	5.025	5.222	480	-0.10(-1.81%)
Jun 13, 2022				5.318	241	+0.02(+0.42%)
Jun 10, 2022	5.295	5.295	5.295	5.295	147	-0.46(-8.05%)
Jun 09, 2022	5.759	5.759	5.759	5.759	461	+0.37(+6.86%)
Jun 08, 2022	5.386	5.390	5.390	5.390	257	-0.19(-3.37%)
Jun 03, 2022				5.578	74	+0.13(+2.32%)
Jun 02, 2022	5.465	5.465	5.279	5.451	3,014	+0.20(+3.91%)
May 31, 2022				5.246	257	-0.07(-1.39%)
May 27, 2022	5.000	5.328	5.000	5.320	2,886	+0.14(+2.69%)
May 26, 2022	4.631	5.230	4.631	5.181	3,573	+0.40(+8.40%)
May 25, 2022	4.779	4.779	4.779	4.779	1,411	-0.05(-1.10%)
May 24, 2022	4.808	4.886	4.808	4.832	3,291	-0.00(-0.08%)
May 20, 2022				4.836	129	-0.39(-7.38%)
May 19, 2022	5.582	5.582	4.779	5.222	4,205	+0.44(+9.26%)
May 18, 2022	4.910	4.910	4.779	4.779	1,541	-0.27(-5.36%)
May 17, 2022	4.918	5.090	4.918	5.049	2,495	+0.07(+1.48%)
May 16, 2022	5.189	5.640	4.508	4.976	4,854	-0.66(-11.77%)
May 12, 2022				5.640	302	-0.37(-6.16%)
May 10, 2022				6.010	52	+0.01(+0.13%)
May 09, 2022	6.002	6.002	6.002	6.002	426	-0.01(-0.13%)
May 06, 2022	6.002	6.010	6.002	6.010	545	+0.38(+6.71%)
May 05, 2022	5.861	5.861	5.632	5.632	1,082	-0.38(-6.29%)
May 04, 2022	5.953	6.010	5.953	6.010	1,071	+0.14(+2.33%)
May 03, 2022	5.873	5.873	5.873	5.873	605	-0.10(-1.62%)
Apr 28, 2022				5.970	181	-0.06(-1.07%)
Apr 27, 2022	6.034	6.034	6.034	6.034	466	-0.02(-0.32%)
Apr 26, 2022	6.195	6.195	6.050	6.053	1,383	+0.01(+0.18%)
Apr 25, 2022	6.323	6.323	6.042	6.042	1,168	-0.79(-11.54%)
Apr 22, 2022	6.830	6.830	6.830	6.830	295	+0.02(+0.35%)
Apr 21, 2022	6.195	6.814	6.195	6.806	1,671	+0.43(+6.68%)
Apr 20, 2022	6.380	6.380	6.380	6.380	467	-0.06(-0.88%)
Apr 14, 2022				6.436	242	+0.24(+3.90%)
Apr 13, 2022	6.356	6.356	6.195	6.195	1,085	-0.27(-4.23%)
Apr 12, 2022	6.452	6.468	6.452	6.468	623	-0.01(-0.12%)
Apr 11, 2022	6.476	6.476	6.476	6.476	499	-0.27(-4.05%)
Apr 08, 2022	6.750	6.750	6.750	6.750	734	-0.00(-0.00%)
Apr 07, 2022	7.442	7.442	6.750	6.750	9,326	-0.65(-8.80%)
Apr 06, 2022	7.401	7.401	7.401	7.401	825	-0.01(-0.12%)
Apr 05, 2022	7.361	7.410	7.361	7.410	1,085	+0.04(+0.55%)
Apr 04, 2022	7.249	7.715	7.249	7.369	4,260	-0.41(-5.23%)