Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.554	5.554	5.554	5.554	180	-0.21(-3.57%)
Feb 27, 2023	5.974	5.974	5.760	5.760	549	-0.06(-1.07%)
Feb 24, 2023	5.903	5.903	5.822	5.822	759	-0.11(-1.81%)
Feb 23, 2023	5.929	5.929	5.929	5.929	559	-0.15(-2.50%)
Feb 22, 2023	5.992	6.081	5.992	6.081	779	+0.09(+1.49%)
Feb 21, 2023	5.992	5.992	5.992	5.992	501	+0.00(+0.00%)
Feb 17, 2023	6.037	6.072	5.992	5.992	978	-0.15(-2.48%)
Feb 16, 2023	5.992	6.162	5.992	6.144	3,363	+0.21(+3.46%)
Feb 15, 2023	6.135	6.162	5.938	5.938	954	-0.22(-3.62%)
Feb 14, 2023	5.715	6.162	5.675	6.162	5,121	+0.04(+0.58%)
Feb 13, 2023	5.968	6.134	5.776	6.126	6,251	+0.31(+5.31%)
Feb 10, 2023	5.688	5.817	5.688	5.817	502	+0.49(+9.15%)
Feb 09, 2023	6.222	6.222	5.330	5.330	6,949	-0.49(-8.42%)
Feb 08, 2023	5.820	6.205	5.820	5.820	9,387	+0.20(+3.60%)
Feb 07, 2023	5.601	5.712	5.601	5.618	4,201	+0.05(+0.93%)
Feb 06, 2023	5.496	5.566	5.487	5.566	2,925	+0.20(+3.72%)
Feb 03, 2023	5.470	5.470	5.366	5.366	1,614	+0.16(+3.06%)
Feb 02, 2023	5.207	5.207	5.207	5.207	700	-0.03(-0.67%)
Feb 01, 2023	5.207	5.347	5.014	5.242	2,535	+0.04(+0.84%)
Jan 31, 2023	5.198	5.198	5.198	5.198	431	-0.01(-0.21%)
Jan 26, 2023				5.209	67	+0.37(+7.63%)
Jan 25, 2023	4.883	4.883	4.839	4.839	638	-0.04(-0.72%)
Jan 24, 2023	4.892	4.901	4.874	4.874	1,080	-0.10(-1.94%)
Jan 23, 2023	5.268	5.268	4.953	4.971	1,007	-0.42(-7.79%)
Jan 13, 2023				5.391	126	+0.26(+5.12%)
Jan 11, 2023				5.128	82	+0.11(+2.27%)
Jan 10, 2023	4.988	5.014	4.988	5.014	551	+0.44(+9.56%)
Jan 06, 2023				4.577	138	+0.03(+0.76%)
Dec 29, 2022				4.542	95	+0.16(+3.60%)
Dec 23, 2022				4.384	186	-0.27(-5.83%)
Dec 21, 2022				4.656	134	-0.01(-0.19%)
Dec 19, 2022				4.664	116	+0.05(+1.14%)
Dec 16, 2022	4.612	4.612	4.612	4.612	1,928	-0.79(-14.56%)
Dec 13, 2022				5.398	47	-0.38(-6.54%)
Dec 09, 2022				5.776	169	+0.25(+4.59%)
Dec 06, 2022				5.522	129	+0.02(+0.33%)
Dec 05, 2022	6.095	6.095	5.505	5.505	5,691	-0.55(-9.04%)
Dec 02, 2022	5.977	6.051	5.977	6.051	1,158	+0.07(+1.24%)
Nov 30, 2022				5.977	340	+0.00(+0.00%)
Nov 29, 2022	6.003	6.003	5.977	5.977	1,611	+0.00(+0.00%)
Nov 28, 2022	6.014	6.014	5.977	5.977	735	-0.02(-0.29%)
Nov 23, 2022				5.995	209	-0.13(-2.14%)
Nov 22, 2022	5.977	6.528	5.977	6.126	16,498	+0.12(+1.93%)
Nov 21, 2022	5.995	6.154	5.750	6.010	1,595	-0.36(-5.67%)
Nov 18, 2022	5.995	6.371	5.995	6.371	834	-0.05(-0.84%)
Nov 17, 2022	6.651	6.651	5.741	6.425	6,051	-0.24(-3.66%)
Nov 16, 2022	6.371	7.972	6.012	6.668	66,352	+0.72(+12.06%)
Nov 15, 2022	6.170	6.170	5.951	5.951	1,717	+0.13(+2.26%)
Nov 14, 2022	5.758	6.126	5.688	5.820	8,777	+0.25(+4.56%)
Nov 11, 2022	5.532	5.566	5.506	5.566	1,777	+0.09(+1.56%)
Nov 10, 2022	5.480	5.480	5.480	5.480	267	+0.04(+0.78%)
Nov 09, 2022	5.386	5.437	5.360	5.437	1,316	-0.01(-0.16%)
Nov 03, 2022				5.446	269	-0.05(-0.93%)
Nov 02, 2022	5.497	5.497	5.497	5.497	565	-0.15(-2.58%)
Nov 01, 2022	5.823	5.985	5.643	5.643	1,101	-0.14(-2.37%)
Oct 31, 2022	5.780	5.780	5.686	5.780	2,063	+0.00(+0.00%)
Oct 28, 2022	5.737	5.780	5.737	5.780	720	+0.18(+3.20%)
Oct 27, 2022	5.951	5.951	5.528	5.601	3,984	-0.11(-1.93%)
Oct 26, 2022	5.352	5.711	5.352	5.711	2,081	+0.37(+6.89%)
Oct 25, 2022	5.540	5.540	5.343	5.343	585	+0.21(+4.00%)
Oct 24, 2022				5.138	149	-0.32(-5.81%)
Oct 21, 2022	5.454	5.454	5.454	5.454	205	+0.09(+1.59%)
Oct 20, 2022	5.437	5.437	5.369	5.369	1,313	-0.09(-1.72%)
Oct 19, 2022	5.377	5.463	5.377	5.463	948	-0.17(-3.04%)
Oct 18, 2022	5.780	5.780	5.369	5.634	2,615	+0.12(+2.17%)
Oct 17, 2022	5.771	5.771	5.480	5.514	3,768	-0.55(-9.04%)
Oct 14, 2022	6.278	6.278	5.771	6.062	1,721	+0.41(+7.27%)
Oct 13, 2022	5.703	5.790	5.651	5.651	1,568	-0.34(-5.71%)
Oct 12, 2022	6.157	6.422	5.994	5.994	1,154	-0.44(-6.85%)
Oct 11, 2022	6.277	6.435	6.277	6.435	901	-0.03(-0.46%)
Oct 07, 2022				6.465	240	-0.57(-8.04%)
Oct 05, 2022				7.030	133	+0.44(+6.62%)
Oct 04, 2022	6.593	6.593	6.593	6.593	721	+0.00(+0.00%)
Sep 30, 2022				6.593	312	-0.04(-0.65%)
Sep 28, 2022				6.636	314	-0.03(-0.39%)
Sep 27, 2022	6.396	6.662	6.396	6.662	990	-0.34(-4.89%)
Sep 26, 2022	7.004	7.004	7.004	7.004	414	+0.72(+11.44%)
Sep 23, 2022	6.508	7.047	6.285	6.285	2,909	+0.03(+0.55%)
Sep 20, 2022				6.251	177	+0.00(+0.00%)
Sep 16, 2022				6.251	496	-0.42(-6.29%)
Sep 15, 2022	6.670	6.670	6.625	6.670	2,619	-0.14(-2.11%)
Sep 14, 2022	7.013	7.013	6.814	6.814	565	-0.20(-2.84%)
Sep 13, 2022	6.739	7.013	6.730	7.013	1,518	-0.03(-0.36%)
Sep 12, 2022	7.086	7.086	7.021	7.039	1,860	+0.33(+4.87%)
Sep 08, 2022				6.712	337	+0.02(+0.24%)
Sep 07, 2022	6.842	6.842	6.696	6.696	1,561	-0.15(-2.25%)
Sep 06, 2022	6.850	6.850	6.850	6.850	1,251	+0.41(+6.38%)
Sep 02, 2022	7.013	7.124	6.422	6.439	8,817	-0.68(-9.61%)
Aug 31, 2022				7.124	233	-0.72(-9.17%)
Aug 29, 2022				7.844	144	+0.55(+7.51%)
Aug 26, 2022	7.379	7.379	7.295	7.295	467	+0.32(+4.54%)
Aug 25, 2022	7.167	7.535	6.979	6.979	739	-0.33(-4.45%)
Aug 24, 2022	6.962	7.368	6.962	7.304	1,432	-0.32(-4.16%)
Aug 23, 2022	7.707	7.707	7.621	7.621	448	+0.21(+2.77%)
Aug 19, 2022				7.415	198	-0.29(-3.78%)
Aug 18, 2022	7.741	7.951	7.707	7.707	554	-0.13(-1.64%)
Aug 17, 2022	8.395	8.395	7.587	7.835	1,818	-0.37(-4.55%)
Aug 16, 2022	7.295	8.209	7.295	8.209	5,340	+0.49(+6.28%)
Aug 15, 2022	7.843	9.796	7.047	7.724	191,257	+0.02(+0.22%)
Aug 12, 2022	7.479	7.850	7.479	7.707	6,359	+0.16(+2.12%)
Aug 11, 2022	7.707	7.707	7.546	7.546	2,902	+0.17(+2.29%)
Aug 10, 2022	7.175	7.774	7.175	7.378	4,175	-0.10(-1.35%)
Aug 09, 2022	7.142	7.588	7.142	7.479	2,316	-0.15(-1.99%)
Aug 08, 2022	8.322	8.322	6.796	7.631	29,547	-0.38(-4.74%)
Aug 05, 2022	8.769	9.275	7.993	8.010	35,118	-0.93(-10.38%)
Aug 04, 2022	9.258	10.77	8.853	8.938	60,643	-0.26(-2.84%)
Aug 03, 2022	9.266	9.909	8.668	9.199	20,059	-0.79(-7.93%)
Aug 02, 2022	12.10	12.10	8.499	9.991	130,068	-2.66(-21.00%)
Aug 01, 2022	7.588	12.90	7.403	12.65	315,237	+5.50(+76.98%)
Jul 29, 2022	7.146	7.146	7.146	7.146	407	+0.33(+4.86%)
Jul 28, 2022	6.282	6.815	6.282	6.815	744	+0.15(+2.31%)
Jul 26, 2022				6.661	272	-0.83(-11.04%)
Jul 25, 2022	6.619	7.487	6.619	7.487	1,672	+1.06(+16.54%)
Jul 22, 2022	7.142	7.142	6.425	6.425	697	-0.31(-4.63%)
Jul 20, 2022				6.737	449	+0.06(+0.88%)
Jul 19, 2022	6.678	6.678	6.678	6.678	434	+0.08(+1.28%)
Jul 18, 2022	6.594	6.594	6.594	6.594	360	+0.10(+1.56%)
Jul 15, 2022	6.712	6.712	6.492	6.492	469	-0.22(-3.27%)
Jul 14, 2022	6.661	6.712	6.619	6.712	1,663	+0.05(+0.76%)
Jul 13, 2022	6.661	6.661	6.661	6.661	640	-0.02(-0.25%)
Jul 11, 2022				6.678	60	+0.13(+1.93%)
Jul 08, 2022	6.551	6.551	6.551	6.551	219	-0.01(-0.19%)
Jul 07, 2022	6.564	6.564	6.564	6.564	237	+0.41(+6.65%)
Jul 06, 2022	6.155	6.155	6.155	6.155	531	+0.17(+2.82%)
Jul 05, 2022	6.518	6.518	5.986	5.986	455	-0.41(-6.46%)
Jul 01, 2022	6.400	6.400	6.400	6.400	584	-0.04(-0.65%)
Jun 30, 2022	6.475	6.475	5.919	6.442	667	-0.13(-1.93%)
Jun 29, 2022	6.703	6.703	6.155	6.568	1,633	-0.16(-2.38%)
Jun 28, 2022	6.703	6.728	6.138	6.728	1,769	+0.37(+5.84%)
Jun 27, 2022	6.138	6.492	5.919	6.357	1,704	+0.07(+1.07%)
Jun 24, 2022	6.290	6.290	6.197	6.290	3,657	+0.59(+10.35%)
Jun 22, 2022				5.700	97	+0.34(+6.29%)
Jun 17, 2022				5.363	220	+0.24(+4.78%)
Jun 16, 2022	5.118	5.118	5.118	5.118	693	-0.25(-4.71%)
Jun 15, 2022	5.169	5.371	5.169	5.371	467	-0.10(-1.81%)
Jun 13, 2022				5.470	234	+0.02(+0.42%)
Jun 10, 2022	5.447	5.447	5.447	5.447	143	-0.48(-8.05%)
Jun 09, 2022	5.924	5.924	5.924	5.924	448	+0.38(+6.86%)
Jun 08, 2022	5.540	5.544	5.544	5.544	250	-0.19(-3.37%)
Jun 03, 2022				5.737	72	+0.13(+2.32%)
Jun 02, 2022	5.621	5.621	5.430	5.607	2,930	+0.21(+3.91%)
May 31, 2022				5.396	250	-0.08(-1.39%)
May 27, 2022	5.143	5.480	5.143	5.472	2,806	+0.14(+2.69%)
May 26, 2022	4.764	5.379	4.764	5.329	3,473	+0.41(+8.40%)
May 25, 2022	4.916	4.916	4.916	4.916	1,372	-0.05(-1.10%)
May 24, 2022	4.946	5.025	4.946	4.970	3,199	-0.00(-0.08%)
May 20, 2022				4.975	125	-0.40(-7.38%)
May 19, 2022	5.742	5.742	4.916	5.371	4,088	+0.46(+9.26%)
May 18, 2022	5.051	5.051	4.916	4.916	1,499	-0.28(-5.36%)
May 17, 2022	5.059	5.236	5.059	5.194	2,426	+0.08(+1.48%)
May 16, 2022	5.337	5.801	4.637	5.118	4,719	-0.68(-11.77%)
May 12, 2022				5.801	293	-0.38(-6.16%)
May 10, 2022				6.182	50	+0.01(+0.13%)
May 09, 2022	6.173	6.173	6.173	6.173	414	-0.01(-0.13%)
May 06, 2022	6.173	6.182	6.173	6.182	530	+0.39(+6.71%)
May 05, 2022	6.029	6.029	5.793	5.793	1,052	-0.39(-6.29%)
May 04, 2022	6.124	6.182	6.124	6.182	1,041	+0.14(+2.33%)
May 03, 2022	6.041	6.041	6.041	6.041	588	-0.10(-1.62%)
Apr 28, 2022				6.140	176	-0.07(-1.07%)
Apr 27, 2022	6.206	6.206	6.206	6.206	453	-0.02(-0.32%)
Apr 26, 2022	6.372	6.372	6.223	6.226	1,344	+0.01(+0.18%)
Apr 25, 2022	6.504	6.504	6.215	6.215	1,135	-0.81(-11.54%)
Apr 22, 2022	7.026	7.026	7.026	7.026	287	+0.02(+0.35%)
Apr 21, 2022	6.372	7.009	6.372	7.001	1,625	+0.44(+6.68%)
Apr 20, 2022	6.562	6.562	6.562	6.562	454	-0.06(-0.88%)
Apr 14, 2022				6.620	235	+0.25(+3.90%)
Apr 13, 2022	6.537	6.537	6.372	6.372	1,054	-0.28(-4.23%)
Apr 12, 2022	6.637	6.653	6.637	6.653	606	-0.01(-0.12%)
Apr 11, 2022	6.662	6.662	6.662	6.662	485	-0.28(-4.05%)
Apr 08, 2022	6.943	6.943	6.943	6.943	714	-0.00(-0.00%)
Apr 07, 2022	7.655	7.655	6.943	6.943	9,066	-0.67(-8.80%)
Apr 06, 2022	7.613	7.613	7.613	7.613	802	-0.01(-0.12%)
Apr 05, 2022	7.572	7.622	7.572	7.622	1,054	+0.04(+0.55%)
Apr 04, 2022	7.456	7.936	7.456	7.580	4,142	-0.42(-5.23%)
Apr 01, 2022	7.539	7.998	7.539	7.998	1,473	-0.03(-0.36%)
Mar 31, 2022	7.770	8.424	7.522	8.027	6,133	-0.22(-2.71%)
Mar 30, 2022	9.103	10.07	7.704	8.251	67,342	-0.48(-5.50%)
Mar 29, 2022	6.620	9.723	6.620	8.730	178,807	+2.36(+37.01%)
Mar 28, 2022	7.365	7.365	6.372	6.372	2,266	-0.25(-3.75%)
Mar 25, 2022	6.711	6.711	6.620	6.620	3,308	-0.09(-1.31%)
Mar 24, 2022	6.786	6.786	6.708	6.708	719	+0.21(+3.19%)
Mar 23, 2022	6.331	6.774	6.223	6.500	1,706	+0.05(+0.71%)
Mar 22, 2022	6.487	6.487	6.455	6.455	4,275	+0.22(+3.45%)
Mar 21, 2022	6.264	6.521	6.235	6.240	3,810	+0.20(+3.28%)
Mar 18, 2022	6.537	6.711	5.942	6.041	6,807	-0.42(-6.53%)
Mar 17, 2022	6.016	6.463	5.793	6.463	5,685	+0.09(+1.43%)
Mar 16, 2022	6.372	6.372	6.372	6.372	667	-0.40(-5.87%)
Mar 15, 2022	6.769	6.769	6.769	6.769	257	+0.32(+5.01%)
Mar 11, 2022				6.446	280	-0.24(-3.59%)
Mar 10, 2022	6.686	6.686	6.686	6.686	554	-0.35(-4.94%)
Mar 09, 2022	6.951	7.034	6.951	7.034	2,048	-0.20(-2.75%)
Mar 08, 2022	7.233	7.252	7.233	7.233	2,919	-0.01(-0.11%)
Mar 07, 2022	7.688	7.688	7.241	7.241	7,289	-0.38(-4.99%)
Mar 04, 2022	7.622	7.622	7.622	7.622	849	-0.07(-0.97%)
Mar 03, 2022	7.696	7.696	7.696	7.696	356	-0.35(-4.31%)
Mar 02, 2022	8.044	8.044	7.870	8.043	3,997	+0.35(+4.51%)