Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2023				4.982	319	+0.01(+0.22%)
Oct 26, 2023	5.126	5.126	4.971	4.971	810	+0.08(+1.56%)
Oct 25, 2023	5.248	5.248	4.894	4.894	400	-0.04(-0.78%)
Oct 24, 2023	4.932	4.932	4.932	4.932	458	+0.03(+0.58%)
Oct 23, 2023	4.904	4.904	4.904	4.904	212	-0.26(-5.00%)
Oct 20, 2023	5.162	5.162	5.162	5.162	1,307	-0.56(-9.73%)
Oct 19, 2023	5.210	5.718	5.210	5.718	6,921	+0.79(+15.93%)
Oct 18, 2023	4.885	5.217	4.875	4.932	9,332	-0.39(-7.36%)
Oct 17, 2023	5.162	5.401	4.932	5.324	11,836	+0.11(+2.20%)
Oct 16, 2023	5.162	5.257	4.981	5.210	13,018	+0.28(+5.62%)
Oct 13, 2023	5.410	5.449	4.932	4.932	8,781	-0.80(-14.00%)
Oct 12, 2023	5.735	5.735	5.735	5.735	1,105	+0.00(+0.00%)
Oct 11, 2023	5.841	5.903	5.735	5.735	2,914	-0.24(-4.00%)
Oct 10, 2023	6.022	6.022	5.831	5.974	12,075	+0.10(+1.62%)
Oct 09, 2023	6.223	6.252	5.879	5.879	3,831	-0.49(-7.66%)
Oct 06, 2023	6.242	6.486	6.242	6.366	1,915	+0.00(+0.00%)
Oct 05, 2023	6.366	6.366	6.366	6.366	482	+0.45(+7.52%)
Oct 04, 2023	5.850	5.921	5.821	5.921	928	-0.65(-9.84%)
Oct 03, 2023	6.596	6.596	6.558	6.567	448	-0.20(-2.97%)
Oct 02, 2023	5.821	6.768	5.821	6.768	980	+0.55(+8.92%)
Sep 28, 2023				6.213	540	-0.05(-0.84%)
Sep 26, 2023				6.266	194	+0.05(+0.85%)
Sep 25, 2023	6.213	6.213	6.213	6.213	1,393	+0.43(+7.44%)
Sep 22, 2023	6.787	6.787	5.783	5.783	6,512	-1.06(-15.43%)
Sep 21, 2023	6.839	6.839	6.839	6.839	347	-0.28(-3.97%)
Sep 20, 2023	7.122	7.122	7.122	7.122	407	+0.04(+0.54%)
Sep 19, 2023	7.122	7.122	7.083	7.083	485	-0.25(-3.40%)
Sep 18, 2023	7.274	7.456	7.265	7.333	2,851	+0.23(+3.25%)
Sep 15, 2023	7.466	7.743	7.102	7.102	7,601	-0.36(-4.87%)
Sep 14, 2023	7.485	7.619	7.466	7.466	1,847	-0.04(-0.51%)
Sep 12, 2023				7.504	545	-0.40(-5.08%)
Sep 11, 2023	7.905	7.905	7.905	7.905	464	-0.07(-0.89%)
Sep 08, 2023	7.552	7.976	7.552	7.976	874	+0.14(+1.76%)
Sep 06, 2023				7.838	29	+0.33(+4.46%)
Aug 31, 2023				7.504	482	-0.42(-5.31%)
Aug 30, 2023	7.886	7.934	7.576	7.924	1,497	+0.27(+3.59%)
Aug 29, 2023	7.571	7.705	7.575	7.650	1,077	-0.29(-3.69%)
Aug 28, 2023	7.944	7.944	7.944	7.944	500	+0.19(+2.47%)
Aug 25, 2023	8.049	8.049	7.752	7.752	2,169	+0.26(+3.44%)
Aug 21, 2023				7.494	31	-0.13(-1.75%)
Aug 18, 2023	7.886	8.318	7.131	7.628	31,098	+0.13(+1.79%)
Aug 17, 2023	7.322	7.513	7.322	7.494	2,055	+0.01(+0.13%)
Aug 16, 2023	7.466	7.552	7.122	7.485	2,990	+0.07(+0.90%)
Aug 15, 2023	7.456	7.456	7.418	7.418	505	-0.18(-2.39%)
Aug 14, 2023	7.427	7.599	7.427	7.599	1,367	-0.08(-1.06%)
Aug 11, 2023	7.516	7.681	7.516	7.681	1,201	+0.12(+1.55%)
Aug 10, 2023	7.093	7.798	7.093	7.563	6,994	+0.02(+0.24%)
Aug 09, 2023	7.516	7.845	7.507	7.545	5,546	-0.16(-2.07%)
Aug 08, 2023	7.798	8.118	7.516	7.704	7,097	-0.71(-8.48%)
Aug 07, 2023	7.563	8.418	7.272	8.418	1,898	+0.81(+10.62%)
Aug 04, 2023	7.704	7.836	7.422	7.610	5,866	-0.00(-0.05%)
Aug 03, 2023	7.610	7.902	7.610	7.614	3,767	+0.00(+0.05%)
Aug 01, 2023				7.610	277	+0.05(+0.62%)
Jul 31, 2023	7.422	7.817	7.225	7.563	6,575	+0.31(+4.27%)
Jul 28, 2023	6.962	7.751	6.812	7.253	11,418	+0.21(+2.93%)
Jul 27, 2023	7.131	7.131	7.047	7.047	1,201	-0.11(-1.57%)
Jul 26, 2023	6.953	7.159	6.953	7.159	1,502	-0.01(-0.13%)
Jul 25, 2023	7.047	7.169	7.047	7.169	646	+0.22(+3.11%)
Jul 24, 2023	6.830	7.310	6.658	6.953	16,768	-0.04(-0.51%)
Jul 21, 2023	6.624	7.507	6.624	6.988	1,924	-0.06(-0.83%)
Jul 20, 2023	7.037	7.516	6.765	7.047	4,372	+0.15(+2.24%)
Jul 19, 2023	6.577	6.892	6.577	6.892	3,139	+0.22(+3.32%)
Jul 18, 2023	6.624	6.840	6.567	6.671	5,497	+0.54(+8.73%)
Jul 12, 2023				6.135	102	-0.25(-3.97%)
Jul 11, 2023	6.229	6.765	6.201	6.389	17,161	+0.33(+5.43%)
Jul 10, 2023	5.863	6.271	5.825	6.060	6,587	+0.00(+0.00%)
Jul 07, 2023	5.966	6.069	5.919	6.060	3,674	-0.14(-2.27%)
Jul 06, 2023	6.041	6.206	5.816	6.201	11,989	+0.03(+0.45%)
Jul 05, 2023	6.013	6.173	6.013	6.173	317	+0.10(+1.72%)
Jul 03, 2023	5.951	6.069	5.951	6.069	700	-0.02(-0.35%)
Jun 30, 2023	6.041	6.295	5.731	6.091	6,041	+0.08(+1.29%)
Jun 29, 2023	6.069	6.069	6.013	6.013	980	+0.00(+0.00%)
Jun 28, 2023	5.910	6.389	5.825	6.013	15,598	-0.16(-2.59%)
Jun 27, 2023	5.806	6.173	5.741	6.173	4,847	+0.25(+4.28%)
Jun 26, 2023	5.816	6.013	5.618	5.919	14,918	+0.12(+2.11%)
Jun 20, 2023				5.797	357	-0.16(-2.68%)
Jun 16, 2023	5.449	5.985	5.449	5.957	8,737	+0.47(+8.56%)
Jun 15, 2023	5.722	5.802	5.318	5.487	11,879	+0.50(+9.98%)
May 08, 2023	5.477	5.477	4.989	4.989	1,742	-0.09(-1.80%)
May 05, 2023	5.428	5.630	4.991	5.080	9,386	-0.64(-11.20%)
May 04, 2023	5.566	7.304	4.852	5.721	82,078	+0.69(+13.64%)
May 03, 2023	5.309	5.309	5.035	5.035	515	+0.23(+4.76%)
Apr 28, 2023				4.806	102	-0.78(-13.93%)
Apr 26, 2023				5.584	186	+0.55(+10.91%)
Apr 20, 2023				5.035	167	+0.02(+0.37%)
Apr 18, 2023				5.016	240	-0.60(-10.60%)
Apr 14, 2023				5.611	251	+0.65(+13.10%)
Apr 10, 2023				4.961	162	-0.29(-5.58%)
Apr 03, 2023				5.255	205	-0.07(-1.30%)
Mar 30, 2023				5.324	237	+0.39(+7.91%)
Mar 28, 2023				4.934	148	-0.09(-1.82%)
Mar 24, 2023				5.026	528	-0.29(-5.51%)
Mar 22, 2023				5.319	127	+0.29(+5.83%)
Mar 21, 2023	5.026	5.026	5.026	5.026	522	-0.47(-8.50%)
Mar 17, 2023				5.492	78	+0.29(+5.63%)
Mar 16, 2023	5.328	5.328	5.199	5.199	894	-0.77(-12.88%)
Mar 14, 2023				5.968	134	+0.62(+11.64%)
Mar 13, 2023	5.511	5.511	5.245	5.346	1,789	-0.14(-2.50%)
Mar 10, 2023	5.483	5.483	5.483	5.483	836	-0.38(-6.41%)
Mar 07, 2023				5.859	27	+0.07(+1.17%)
Mar 06, 2023	5.730	5.813	5.730	5.791	2,252	-0.54(-8.58%)
Mar 02, 2023				6.335	388	+0.38(+6.30%)
Mar 01, 2023	5.813	5.959	5.813	5.959	587	+0.27(+4.66%)
Feb 28, 2023	5.694	5.694	5.694	5.694	175	-0.21(-3.57%)
Feb 27, 2023	6.124	6.124	5.904	5.904	536	-0.06(-1.07%)
Feb 24, 2023	6.051	6.051	5.968	5.968	740	-0.11(-1.81%)
Feb 23, 2023	6.078	6.078	6.078	6.078	546	-0.16(-2.50%)
Feb 22, 2023	6.142	6.234	6.142	6.234	760	+0.09(+1.49%)
Feb 21, 2023	6.142	6.142	6.142	6.142	489	+0.00(+0.00%)
Feb 17, 2023	6.188	6.225	6.142	6.142	954	-0.16(-2.48%)
Feb 16, 2023	6.143	6.316	6.143	6.298	3,281	+0.21(+3.46%)
Feb 15, 2023	6.289	6.316	6.087	6.087	930	-0.23(-3.62%)
Feb 14, 2023	5.859	6.316	5.817	6.316	4,995	+0.04(+0.58%)
Feb 13, 2023	6.118	6.288	5.921	6.280	6,098	+0.32(+5.31%)
Feb 10, 2023	5.831	5.963	5.831	5.963	490	+0.50(+9.15%)
Feb 09, 2023	6.378	6.378	5.463	5.463	6,779	-0.50(-8.42%)
Feb 08, 2023	5.966	6.360	5.966	5.966	9,157	+0.21(+3.60%)
Feb 07, 2023	5.741	5.855	5.741	5.759	4,098	+0.05(+0.93%)
Feb 06, 2023	5.634	5.706	5.625	5.706	2,853	+0.20(+3.72%)
Feb 03, 2023	5.607	5.607	5.501	5.501	1,575	+0.16(+3.06%)
Feb 02, 2023	5.338	5.338	5.338	5.338	683	-0.04(-0.67%)
Feb 01, 2023	5.338	5.481	5.140	5.374	2,473	+0.04(+0.84%)
Jan 31, 2023	5.329	5.329	5.329	5.329	421	-0.01(-0.21%)
Jan 26, 2023				5.340	65	+0.38(+7.63%)
Jan 25, 2023	5.006	5.006	4.961	4.961	623	-0.04(-0.72%)
Jan 24, 2023	5.015	5.024	4.997	4.997	1,054	-0.10(-1.94%)
Jan 23, 2023	5.400	5.400	5.078	5.095	983	-0.43(-7.79%)
Jan 13, 2023				5.526	123	+0.27(+5.12%)
Jan 11, 2023				5.257	80	+0.12(+2.27%)
Jan 10, 2023	5.113	5.140	5.113	5.140	538	+0.45(+9.56%)
Jan 06, 2023				4.692	134	+0.04(+0.77%)
Dec 29, 2022				4.656	93	+0.16(+3.60%)
Dec 23, 2022				4.495	181	-0.28(-5.83%)
Dec 21, 2022				4.773	131	-0.01(-0.19%)
Dec 19, 2022				4.782	113	+0.05(+1.14%)
Dec 16, 2022	4.728	4.728	4.728	4.728	1,881	-0.81(-14.56%)
Dec 13, 2022				5.534	46	-0.39(-6.54%)
Dec 09, 2022				5.921	164	+0.26(+4.59%)
Dec 06, 2022				5.661	125	+0.02(+0.33%)
Dec 05, 2022	6.248	6.248	5.643	5.643	5,552	-0.56(-9.04%)
Dec 02, 2022	6.127	6.203	6.127	6.203	1,130	+0.08(+1.24%)
Nov 30, 2022				6.127	332	+0.00(+0.00%)
Nov 29, 2022	6.154	6.154	6.127	6.127	1,571	+0.00(+0.00%)
Nov 28, 2022	6.165	6.165	6.127	6.127	717	-0.02(-0.29%)
Nov 23, 2022				6.145	203	-0.13(-2.14%)
Nov 22, 2022	6.127	6.692	6.127	6.280	16,094	+0.12(+1.93%)
Nov 21, 2022	6.145	6.309	5.894	6.161	1,556	-0.37(-5.67%)
Nov 18, 2022	6.145	6.531	6.145	6.531	813	-0.05(-0.83%)
Nov 17, 2022	6.818	6.818	5.885	6.586	5,903	-0.25(-3.66%)
Nov 16, 2022	6.531	8.172	6.163	6.836	64,727	+0.74(+12.06%)
Nov 15, 2022	6.325	6.325	6.100	6.100	1,675	+0.13(+2.26%)
Nov 14, 2022	5.903	6.280	5.831	5.966	8,562	+0.26(+4.56%)
Nov 11, 2022	5.670	5.706	5.644	5.706	1,733	+0.09(+1.56%)
Nov 10, 2022	5.618	5.618	5.618	5.618	260	+0.04(+0.78%)
Nov 09, 2022	5.521	5.574	5.495	5.574	1,283	-0.01(-0.16%)
Nov 03, 2022				5.583	263	-0.05(-0.93%)
Nov 02, 2022	5.635	5.635	5.635	5.635	551	-0.15(-2.58%)