Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023				5.067	249	+0.37(+7.91%)
Mar 28, 2023				4.696	156	-0.09(-1.82%)
Mar 24, 2023				4.783	555	-0.28(-5.51%)
Mar 22, 2023				5.062	134	+0.28(+5.83%)
Mar 21, 2023	4.783	4.783	4.783	4.783	548	-0.44(-8.50%)
Mar 17, 2023				5.227	82	+0.28(+5.63%)
Mar 16, 2023	5.071	5.071	4.949	4.949	940	-0.73(-12.88%)
Mar 14, 2023				5.681	141	+0.59(+11.64%)
Mar 13, 2023	5.245	5.245	4.992	5.088	1,880	-0.13(-2.50%)
Mar 10, 2023	5.219	5.219	5.219	5.219	879	-0.36(-6.41%)
Mar 07, 2023				5.576	28	+0.06(+1.17%)
Mar 06, 2023	5.454	5.532	5.454	5.512	2,366	-0.52(-8.58%)
Mar 02, 2023				6.029	408	+0.36(+6.30%)
Mar 01, 2023	5.532	5.672	5.532	5.672	617	+0.25(+4.66%)
Feb 28, 2023	5.419	5.419	5.419	5.419	184	-0.20(-3.57%)
Feb 27, 2023	5.829	5.829	5.620	5.620	563	-0.06(-1.07%)
Feb 24, 2023	5.759	5.759	5.681	5.681	778	-0.10(-1.81%)
Feb 23, 2023	5.785	5.785	5.785	5.785	573	-0.15(-2.50%)
Feb 22, 2023	5.846	5.933	5.846	5.933	798	+0.09(+1.49%)
Feb 21, 2023	5.846	5.846	5.846	5.846	514	+0.00(+0.00%)
Feb 17, 2023	5.890	5.924	5.846	5.846	1,003	-0.15(-2.48%)
Feb 16, 2023	5.846	6.012	5.846	5.994	3,447	+0.20(+3.46%)
Feb 15, 2023	5.985	6.012	5.794	5.794	977	-0.22(-3.62%)
Feb 14, 2023	5.576	6.011	5.537	6.011	5,248	+0.03(+0.58%)
Feb 13, 2023	5.823	5.984	5.635	5.977	6,407	+0.30(+5.31%)
Feb 10, 2023	5.550	5.675	5.550	5.675	515	+0.48(+9.15%)
Feb 09, 2023	6.071	6.071	5.200	5.200	7,123	-0.48(-8.42%)
Feb 08, 2023	5.678	6.054	5.678	5.678	9,621	+0.20(+3.60%)
Feb 07, 2023	5.464	5.573	5.464	5.481	4,306	+0.05(+0.93%)
Feb 06, 2023	5.362	5.430	5.353	5.430	2,998	+0.19(+3.72%)
Feb 03, 2023	5.336	5.336	5.235	5.235	1,654	+0.16(+3.06%)
Feb 02, 2023	5.080	5.080	5.080	5.080	717	-0.03(-0.67%)
Feb 01, 2023	5.080	5.217	4.892	5.114	2,598	+0.04(+0.84%)
Jan 31, 2023	5.072	5.072	5.072	5.072	442	-0.01(-0.20%)
Jan 26, 2023				5.082	69	+0.36(+7.63%)
Jan 25, 2023	4.764	4.764	4.722	4.722	654	-0.03(-0.72%)
Jan 24, 2023	4.773	4.781	4.756	4.756	1,107	-0.09(-1.94%)
Jan 23, 2023	5.140	5.140	4.833	4.850	1,033	-0.41(-7.79%)
Jan 13, 2023				5.260	130	+0.26(+5.12%)
Jan 11, 2023				5.003	84	+0.11(+2.27%)
Jan 10, 2023	4.867	4.892	4.867	4.892	565	+0.43(+9.56%)
Jan 06, 2023				4.465	141	+0.03(+0.76%)
Dec 29, 2022				4.432	98	+0.15(+3.60%)
Dec 23, 2022				4.278	190	-0.26(-5.83%)
Dec 21, 2022				4.542	138	-0.01(-0.19%)
Dec 19, 2022				4.551	119	+0.05(+1.14%)
Dec 16, 2022	4.500	4.500	4.500	4.500	1,976	-0.77(-14.56%)
Dec 13, 2022				5.267	49	-0.37(-6.54%)
Dec 09, 2022				5.635	173	+0.25(+4.59%)
Dec 06, 2022				5.388	132	+0.02(+0.33%)
Dec 05, 2022	5.947	5.947	5.371	5.371	5,833	-0.53(-9.04%)
Dec 02, 2022	5.832	5.904	5.832	5.904	1,187	+0.07(+1.24%)
Nov 30, 2022				5.832	349	+0.00(+0.00%)
Nov 29, 2022	5.857	5.857	5.832	5.832	1,651	+0.00(+0.00%)
Nov 28, 2022	5.868	5.868	5.832	5.832	754	-0.02(-0.29%)
Nov 23, 2022				5.849	214	-0.13(-2.14%)
Nov 22, 2022	5.832	6.369	5.832	5.977	16,909	+0.11(+1.93%)
Nov 21, 2022	5.849	6.004	5.610	5.864	1,635	-0.35(-5.67%)
Nov 18, 2022	5.849	6.216	5.849	6.216	854	-0.05(-0.84%)
Nov 17, 2022	6.489	6.489	5.601	6.268	6,202	-0.24(-3.66%)
Nov 16, 2022	6.216	7.778	5.866	6.506	68,008	+0.70(+12.06%)
Nov 15, 2022	6.019	6.019	5.806	5.806	1,760	+0.13(+2.26%)
Nov 14, 2022	5.618	5.977	5.550	5.678	8,996	+0.25(+4.56%)
Nov 11, 2022	5.397	5.430	5.372	5.430	1,821	+0.08(+1.56%)
Nov 10, 2022	5.347	5.347	5.347	5.347	274	+0.04(+0.78%)
Nov 09, 2022	5.255	5.305	5.230	5.305	1,349	-0.01(-0.16%)
Nov 03, 2022				5.313	276	-0.05(-0.93%)
Nov 02, 2022	5.363	5.363	5.363	5.363	579	-0.14(-2.58%)
Nov 01, 2022	5.681	5.840	5.505	5.505	1,128	-0.13(-2.37%)
Oct 31, 2022	5.639	5.639	5.547	5.639	2,115	+0.00(+0.00%)
Oct 28, 2022	5.597	5.639	5.597	5.639	738	+0.17(+3.20%)
Oct 27, 2022	5.806	5.806	5.393	5.465	4,084	-0.11(-1.93%)
Oct 26, 2022	5.221	5.572	5.221	5.572	2,133	+0.36(+6.89%)
Oct 25, 2022	5.405	5.405	5.213	5.213	599	+0.20(+4.00%)
Oct 24, 2022				5.013	153	-0.31(-5.81%)
Oct 21, 2022	5.322	5.322	5.322	5.322	210	+0.08(+1.59%)
Oct 20, 2022	5.305	5.305	5.238	5.238	1,346	-0.09(-1.72%)
Oct 19, 2022	5.247	5.330	5.247	5.330	971	-0.17(-3.04%)
Oct 18, 2022	5.639	5.639	5.238	5.497	2,681	+0.12(+2.17%)
Oct 17, 2022	5.631	5.631	5.347	5.380	3,862	-0.53(-9.04%)
Oct 14, 2022	6.125	6.125	5.631	5.915	1,764	+0.40(+7.27%)
Oct 13, 2022	5.564	5.649	5.514	5.514	1,607	-0.33(-5.71%)
Oct 12, 2022	6.007	6.266	5.848	5.848	1,183	-0.43(-6.85%)
Oct 11, 2022	6.124	6.278	6.124	6.278	924	-0.03(-0.46%)
Oct 07, 2022				6.307	246	-0.55(-8.04%)
Oct 05, 2022				6.859	136	+0.43(+6.62%)
Oct 04, 2022	6.433	6.433	6.433	6.433	739	+0.00(+0.00%)
Sep 30, 2022				6.433	320	-0.04(-0.65%)
Sep 28, 2022				6.475	321	-0.03(-0.39%)
Sep 27, 2022	6.241	6.500	6.241	6.500	1,015	-0.33(-4.89%)
Sep 26, 2022	6.834	6.834	6.834	6.834	424	+0.70(+11.44%)
Sep 23, 2022	6.349	6.876	6.132	6.132	2,981	+0.03(+0.55%)
Sep 20, 2022				6.099	181	+0.00(+0.00%)
Sep 16, 2022				6.099	508	-0.41(-6.29%)
Sep 15, 2022	6.508	6.508	6.464	6.508	2,684	-0.14(-2.11%)
Sep 14, 2022	6.842	6.842	6.648	6.648	579	-0.19(-2.84%)
Sep 13, 2022	6.575	6.842	6.566	6.842	1,556	-0.03(-0.37%)
Sep 12, 2022	6.913	6.913	6.851	6.867	1,906	+0.32(+4.87%)
Sep 08, 2022				6.549	345	+0.02(+0.24%)
Sep 07, 2022	6.675	6.675	6.533	6.533	1,600	-0.15(-2.25%)
Sep 06, 2022	6.683	6.683	6.683	6.683	1,283	+0.40(+6.38%)
Sep 02, 2022	6.842	6.951	6.266	6.283	9,037	-0.67(-9.61%)
Aug 31, 2022				6.951	239	-0.70(-9.17%)
Aug 29, 2022				7.653	148	+0.53(+7.51%)
Aug 26, 2022	7.199	7.199	7.118	7.118	478	+0.31(+4.54%)
Aug 25, 2022	6.993	7.352	6.809	6.809	757	-0.32(-4.45%)
Aug 24, 2022	6.792	7.189	6.792	7.126	1,468	-0.31(-4.16%)
Aug 23, 2022	7.519	7.519	7.435	7.435	459	+0.20(+2.77%)
Aug 19, 2022				7.235	203	-0.28(-3.78%)
Aug 18, 2022	7.552	7.757	7.519	7.519	568	-0.13(-1.64%)
Aug 17, 2022	8.191	8.191	7.402	7.644	1,863	-0.36(-4.55%)
Aug 16, 2022	7.118	8.009	7.118	8.009	5,473	+0.47(+6.28%)
Aug 15, 2022	7.652	9.557	6.876	7.536	196,030	+0.02(+0.22%)
Aug 12, 2022	7.297	7.659	7.297	7.519	6,518	+0.16(+2.12%)
Aug 11, 2022	7.519	7.519	7.363	7.363	2,974	+0.16(+2.29%)
Aug 10, 2022	7.001	7.585	7.001	7.198	4,280	-0.10(-1.35%)
Aug 09, 2022	6.968	7.404	6.968	7.297	2,374	-0.15(-1.99%)
Aug 08, 2022	8.119	8.119	6.630	7.445	30,284	-0.37(-4.74%)
Aug 05, 2022	8.555	9.049	7.799	7.815	35,995	-0.90(-10.38%)
Aug 04, 2022	9.033	10.51	8.638	8.720	62,156	-0.26(-2.84%)
Aug 03, 2022	9.041	9.668	8.457	8.975	20,559	-0.77(-7.93%)
Aug 02, 2022	11.80	11.80	8.292	9.748	133,314	-2.59(-21.00%)
Aug 01, 2022	7.404	12.59	7.223	12.34	323,104	+5.37(+76.98%)
Jul 29, 2022	6.972	6.972	6.972	6.972	418	+0.32(+4.86%)
Jul 28, 2022	6.129	6.649	6.129	6.649	763	+0.15(+2.31%)
Jul 26, 2022				6.499	279	-0.81(-11.04%)
Jul 25, 2022	6.458	7.305	6.458	7.305	1,714	+1.04(+16.54%)
Jul 22, 2022	6.968	6.968	6.268	6.268	714	-0.30(-4.63%)
Jul 20, 2022				6.573	460	+0.06(+0.88%)
Jul 19, 2022	6.515	6.515	6.515	6.515	444	+0.08(+1.28%)
Jul 18, 2022	6.433	6.433	6.433	6.433	369	+0.10(+1.56%)
Jul 15, 2022	6.548	6.548	6.334	6.334	481	-0.21(-3.27%)
Jul 14, 2022	6.499	6.548	6.458	6.548	1,705	+0.05(+0.76%)
Jul 13, 2022	6.499	6.499	6.499	6.499	656	-0.02(-0.25%)
Jul 11, 2022				6.515	61	+0.12(+1.93%)
Jul 08, 2022	6.392	6.392	6.392	6.392	224	-0.01(-0.19%)
Jul 07, 2022	6.404	6.404	6.404	6.404	243	+0.40(+6.65%)
Jul 06, 2022	6.005	6.005	6.005	6.005	544	+0.16(+2.82%)
Jul 05, 2022	6.359	6.359	5.841	5.841	466	-0.40(-6.46%)
Jul 01, 2022	6.244	6.244	6.244	6.244	599	-0.04(-0.65%)
Jun 30, 2022	6.318	6.318	5.775	6.285	684	-0.12(-1.93%)
Jun 29, 2022	6.540	6.540	6.005	6.408	1,673	-0.16(-2.38%)
Jun 28, 2022	6.540	6.565	5.989	6.565	1,813	+0.36(+5.84%)
Jun 27, 2022	5.989	6.334	5.775	6.203	1,746	+0.07(+1.07%)
Jun 24, 2022	6.137	6.137	6.046	6.137	3,748	+0.58(+10.35%)
Jun 22, 2022				5.561	99	+0.33(+6.29%)
Jun 17, 2022				5.232	226	+0.24(+4.78%)
Jun 16, 2022	4.993	4.993	4.993	4.993	711	-0.25(-4.71%)
Jun 15, 2022	5.043	5.240	5.043	5.240	478	-0.10(-1.81%)
Jun 13, 2022				5.337	240	+0.02(+0.42%)
Jun 10, 2022	5.314	5.314	5.314	5.314	147	-0.47(-8.05%)
Jun 09, 2022	5.780	5.780	5.780	5.780	459	+0.37(+6.86%)
Jun 08, 2022	5.405	5.409	5.409	5.409	256	-0.19(-3.37%)
Jun 03, 2022				5.598	74	+0.13(+2.32%)
Jun 02, 2022	5.485	5.485	5.298	5.471	3,003	+0.21(+3.91%)
May 31, 2022				5.265	256	-0.07(-1.39%)
May 27, 2022	5.018	5.347	5.018	5.339	2,876	+0.14(+2.69%)
May 26, 2022	4.648	5.248	4.648	5.199	3,560	+0.40(+8.40%)
May 25, 2022	4.796	4.796	4.796	4.796	1,406	-0.05(-1.10%)
May 24, 2022	4.825	4.903	4.825	4.849	3,279	-0.00(-0.08%)
May 20, 2022				4.854	128	-0.39(-7.38%)
May 19, 2022	5.602	5.602	4.796	5.240	4,190	+0.44(+9.26%)
May 18, 2022	4.928	4.928	4.796	4.796	1,536	-0.27(-5.36%)
May 17, 2022	4.936	5.109	4.936	5.067	2,487	+0.07(+1.48%)
May 16, 2022	5.207	5.660	4.524	4.993	4,836	-0.67(-11.77%)
May 12, 2022				5.660	300	-0.37(-6.16%)
May 10, 2022				6.031	52	+0.01(+0.13%)
May 09, 2022	6.023	6.023	6.023	6.023	424	-0.01(-0.13%)
May 06, 2022	6.023	6.031	6.023	6.031	543	+0.38(+6.71%)
May 05, 2022	5.882	5.882	5.652	5.652	1,078	-0.38(-6.29%)
May 04, 2022	5.975	6.031	5.975	6.031	1,067	+0.14(+2.33%)
May 03, 2022	5.894	5.894	5.894	5.894	603	-0.10(-1.62%)
Apr 28, 2022				5.991	180	-0.06(-1.07%)
Apr 27, 2022	6.055	6.055	6.055	6.055	464	-0.02(-0.32%)
Apr 26, 2022	6.217	6.217	6.071	6.075	1,378	+0.01(+0.18%)
Apr 25, 2022	6.346	6.346	6.063	6.063	1,164	-0.79(-11.54%)
Apr 22, 2022	6.855	6.855	6.855	6.855	294	+0.02(+0.35%)
Apr 21, 2022	6.217	6.838	6.217	6.830	1,665	+0.43(+6.68%)
Apr 20, 2022	6.402	6.402	6.402	6.402	465	-0.06(-0.88%)
Apr 14, 2022				6.459	241	+0.24(+3.90%)
Apr 13, 2022	6.378	6.378	6.217	6.217	1,081	-0.27(-4.23%)
Apr 12, 2022	6.475	6.491	6.475	6.491	621	-0.01(-0.12%)
Apr 11, 2022	6.499	6.499	6.499	6.499	497	-0.27(-4.05%)
Apr 08, 2022	6.774	6.774	6.774	6.774	732	-0.00(-0.00%)
Apr 07, 2022	7.468	7.468	6.774	6.774	9,293	-0.65(-8.80%)
Apr 06, 2022	7.427	7.427	7.427	7.427	822	-0.01(-0.12%)
Apr 05, 2022	7.388	7.436	7.388	7.436	1,081	+0.04(+0.55%)
Apr 04, 2022	7.274	7.743	7.274	7.396	4,245	-0.41(-5.23%)