Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	4.880	5.366	4.870	4.870	7,838	+0.03(+0.60%)
May 10, 2024	6.600	6.697	4.442	4.841	55,988	-1.96(-28.86%)
May 09, 2024	6.270	6.834	6.270	6.804	6,644	+0.58(+9.37%)
May 07, 2024				6.221	40	+0.39(+6.67%)
May 02, 2024				5.832	252	-0.17(-2.91%)
May 01, 2024	6.007	6.007	6.007	6.007	1,092	+0.13(+2.15%)
Apr 30, 2024	5.881	5.881	5.881	5.881	152	-0.21(-3.51%)
Apr 29, 2024	6.095	6.095	6.095	6.095	1,171	+0.21(+3.64%)
Apr 26, 2024	5.881	5.881	5.881	5.881	492	-0.23(-3.82%)
Apr 25, 2024	6.114	6.114	6.114	6.114	452	+0.01(+0.16%)
Apr 23, 2024				6.105	65	+0.08(+1.29%)
Apr 22, 2024	5.687	6.027	5.687	6.027	1,075	+0.19(+3.33%)
Apr 17, 2024				5.832	141	-0.05(-0.83%)
Apr 15, 2024				5.881	198	-0.06(-1.09%)
Apr 12, 2024	5.881	5.946	5.881	5.946	887	-0.37(-5.90%)
Apr 09, 2024				6.318	174	-0.14(-2.11%)
Apr 03, 2024				6.454	136	+0.14(+2.15%)
Apr 02, 2024	6.318	6.318	6.289	6.318	927	+0.29(+4.84%)
Apr 01, 2024	6.017	6.027	6.017	6.027	812	-0.09(-1.51%)
Mar 28, 2024	5.881	6.119	5.881	6.119	1,019	-0.10(-1.64%)
Mar 26, 2024				6.221	92	-0.08(-1.24%)
Mar 21, 2024				6.299	280	-0.00(-0.06%)
Mar 20, 2024	5.968	6.303	5.968	6.303	275	-0.10(-1.61%)
Mar 19, 2024	6.406	6.406	6.406	6.406	206	+0.28(+4.60%)
Mar 18, 2024	6.124	6.124	6.124	6.124	430	-0.17(-2.78%)
Mar 15, 2024	5.910	6.299	5.842	6.299	1,550	-0.46(-6.76%)
Mar 11, 2024				6.756	67	-0.15(-2.11%)
Mar 08, 2024	6.902	6.902	6.902	6.902	253	-0.01(-0.14%)
Mar 07, 2024	6.804	6.911	6.804	6.911	1,208	-0.25(-3.53%)
Mar 06, 2024	6.843	7.164	6.843	7.164	566	-0.05(-0.63%)
Mar 04, 2024				7.209	323	+0.31(+4.56%)
Feb 29, 2024				6.895	384	+0.01(+0.19%)
Feb 28, 2024	6.882	6.882	6.882	6.882	576	+0.00(+0.00%)
Feb 27, 2024	6.882	6.882	6.882	6.882	226	+0.02(+0.28%)
Feb 26, 2024	6.989	6.989	6.863	6.863	762	+0.22(+3.37%)
Feb 23, 2024	6.639	6.639	6.639	6.639	624	-0.21(-3.12%)
Feb 22, 2024	6.853	6.853	6.853	6.853	1,022	-0.44(-6.00%)
Feb 21, 2024	7.047	7.290	6.785	7.290	1,062	+0.19(+2.74%)
Feb 20, 2024	7.096	7.096	7.096	7.096	734	-0.05(-0.68%)
Feb 16, 2024	6.804	7.145	6.804	7.145	936	-0.03(-0.41%)
Feb 15, 2024	7.329	7.329	7.115	7.174	1,891	-0.31(-4.15%)
Feb 14, 2024	6.999	7.484	6.999	7.484	2,703	+0.13(+1.71%)
Feb 12, 2024				7.358	195	-0.08(-1.02%)
Feb 09, 2024	7.311	7.658	7.206	7.434	5,540	+0.15(+2.00%)
Feb 08, 2024	7.282	7.454	7.282	7.288	2,806	+0.01(+0.12%)
Feb 07, 2024	7.444	7.444	7.158	7.280	3,497	-0.03(-0.42%)
Feb 06, 2024	7.015	7.311	7.015	7.311	2,622	+0.23(+3.23%)
Feb 05, 2024	7.053	7.082	7.053	7.082	2,367	+0.16(+2.35%)
Feb 02, 2024	6.919	6.919	6.805	6.919	2,289	+0.24(+3.57%)
Feb 01, 2024	6.662	6.681	6.662	6.681	841	+0.00(+0.00%)
Jan 31, 2024	6.681	6.681	6.681	6.681	516	+0.16(+2.49%)
Jan 30, 2024	6.309	6.566	6.309	6.519	1,747	+0.08(+1.19%)
Jan 29, 2024	6.347	6.452	6.347	6.442	978	+0.21(+3.37%)
Jan 26, 2024	6.245	6.245	6.232	6.232	429	+0.02(+0.31%)
Jan 25, 2024	6.204	6.347	6.204	6.213	2,262	+0.49(+8.50%)
Jan 24, 2024	6.328	6.566	5.727	5.727	3,656	-0.33(-5.51%)
Jan 23, 2024	5.621	6.156	5.621	6.060	3,705	+0.44(+7.81%)
Jan 22, 2024	5.564	5.621	5.564	5.621	1,883	+0.10(+1.90%)
Jan 19, 2024	5.536	5.536	5.497	5.516	2,014	-0.10(-1.74%)
Jan 18, 2024	5.440	5.614	5.202	5.614	1,453	+0.24(+4.48%)
Jan 17, 2024	5.373	5.373	5.373	5.373	182	+0.09(+1.62%)
Jan 12, 2024				5.287	148	+0.05(+0.91%)
Jan 10, 2024				5.240	29	-0.01(-0.18%)
Jan 08, 2024				5.249	244	+0.01(+0.18%)
Jan 05, 2024	5.240	5.240	5.240	5.240	825	+0.03(+0.55%)
Jan 04, 2024	5.211	5.211	5.211	5.211	459	-0.01(-0.24%)
Jan 03, 2024	5.223	5.223	5.223	5.223	362	-0.03(-0.49%)
Jan 02, 2024	4.992	5.249	4.992	5.249	563	-0.00(-0.00%)
Dec 29, 2023	5.249	5.249	5.249	5.249	404	+0.15(+3.00%)
Dec 28, 2023	5.202	5.202	5.097	5.097	998	-0.22(-4.22%)
Dec 26, 2023				5.321	199	+0.25(+4.99%)
Dec 22, 2023	5.068	5.068	5.068	5.068	450	-0.09(-1.66%)
Dec 21, 2023	5.325	5.325	4.887	5.154	1,457	-0.11(-2.00%)
Dec 20, 2023	5.306	5.373	5.259	5.259	1,057	+0.02(+0.42%)
Dec 19, 2023	5.431	5.431	5.211	5.237	1,131	-0.05(-0.87%)
Dec 18, 2023	4.842	5.283	4.842	5.283	4,136	+0.12(+2.31%)
Dec 15, 2023	4.963	5.163	4.867	5.163	13,305	+0.15(+3.05%)
Dec 14, 2023	5.011	5.011	5.011	5.011	591	+0.00(+0.00%)
Dec 12, 2023				5.011	793	-0.00(-0.00%)
Dec 11, 2023	5.011	5.011	5.011	5.011	557	+0.00(+0.00%)
Dec 08, 2023	5.011	5.011	5.011	5.011	411	+0.14(+2.94%)
Dec 07, 2023	4.944	5.044	4.839	4.867	4,542	-0.15(-3.04%)
Dec 04, 2023				5.020	105	-0.35(-6.57%)
Dec 01, 2023	5.373	5.373	5.373	5.373	343	+0.11(+2.18%)
Nov 29, 2023				5.259	264	+0.15(+2.99%)
Nov 28, 2023	5.106	5.106	5.106	5.106	431	+0.22(+4.49%)
Nov 27, 2023	4.839	4.887	4.839	4.887	1,080	+0.10(+1.99%)
Nov 22, 2023				4.791	147	-0.46(-8.73%)
Nov 20, 2023				5.249	267	+0.20(+4.04%)
Nov 17, 2023	5.045	5.045	5.045	5.045	656	+0.03(+0.69%)
Nov 16, 2023	5.011	5.011	5.011	5.011	166	-0.47(-8.54%)
Nov 15, 2023	5.154	5.488	4.968	5.478	6,199	+0.39(+7.68%)
Nov 14, 2023	4.992	5.106	4.829	5.087	2,035	+0.16(+3.30%)
Nov 13, 2023	5.380	5.417	4.898	4.925	7,522	+0.13(+2.71%)
Nov 10, 2023	5.111	5.296	4.795	4.795	1,438	-0.32(-6.27%)
Nov 09, 2023	5.027	5.115	5.018	5.115	1,576	+0.00(+0.09%)
Nov 08, 2023	5.157	5.157	5.111	5.111	636	-0.19(-3.51%)
Nov 07, 2023	5.296	5.296	5.296	5.296	862	+0.19(+3.64%)
Nov 06, 2023	4.925	5.417	4.850	5.111	5,120	+0.27(+5.53%)
Oct 27, 2023				4.843	328	+0.01(+0.22%)
Oct 26, 2023	4.983	4.983	4.832	4.832	834	+0.07(+1.56%)
Oct 25, 2023	5.101	5.101	4.757	4.757	412	-0.04(-0.78%)
Oct 24, 2023	4.795	4.795	4.795	4.795	471	+0.03(+0.58%)
Oct 23, 2023	4.767	4.767	4.767	4.767	218	-0.25(-5.00%)
Oct 20, 2023	5.018	5.018	5.018	5.018	1,345	-0.54(-9.73%)
Oct 19, 2023	5.064	5.558	5.064	5.558	7,120	+0.76(+15.93%)
Oct 18, 2023	4.748	5.071	4.739	4.795	9,600	-0.38(-7.36%)
Oct 17, 2023	5.018	5.250	4.795	5.176	12,177	+0.11(+2.20%)
Oct 16, 2023	5.018	5.111	4.842	5.064	13,392	+0.27(+5.62%)
Oct 13, 2023	5.259	5.296	4.795	4.795	9,033	-0.78(-14.00%)
Oct 12, 2023	5.575	5.575	5.575	5.575	1,137	+0.00(+0.00%)
Oct 11, 2023	5.677	5.738	5.575	5.575	2,998	-0.23(-4.00%)
Oct 10, 2023	5.854	5.854	5.668	5.807	12,422	+0.09(+1.62%)
Oct 09, 2023	6.049	6.077	5.715	5.715	3,942	-0.47(-7.66%)
Oct 06, 2023	6.068	6.305	6.068	6.189	1,970	+0.00(+0.00%)
Oct 05, 2023	6.188	6.188	6.188	6.188	496	+0.43(+7.52%)
Oct 04, 2023	5.687	5.756	5.659	5.756	955	-0.63(-9.84%)
Oct 03, 2023	6.411	6.411	6.374	6.384	461	-0.20(-2.97%)
Oct 02, 2023	5.659	6.579	5.659	6.579	1,008	+0.54(+8.92%)
Sep 28, 2023				6.040	556	-0.05(-0.84%)
Sep 26, 2023				6.091	200	+0.05(+0.85%)
Sep 25, 2023	6.040	6.040	6.040	6.040	1,433	+0.42(+7.44%)
Sep 22, 2023	6.597	6.597	5.622	5.622	6,699	-1.03(-15.43%)
Sep 21, 2023	6.647	6.647	6.647	6.647	357	-0.28(-3.97%)
Sep 20, 2023	6.923	6.923	6.923	6.923	419	+0.04(+0.54%)
Sep 19, 2023	6.923	6.923	6.885	6.885	499	-0.24(-3.41%)
Sep 18, 2023	7.071	7.248	7.062	7.128	2,933	+0.22(+3.25%)
Sep 15, 2023	7.257	7.526	6.904	6.904	7,819	-0.35(-4.87%)
Sep 14, 2023	7.276	7.406	7.257	7.257	1,900	-0.04(-0.51%)
Sep 12, 2023				7.294	560	-0.39(-5.08%)
Sep 11, 2023	7.684	7.684	7.684	7.684	477	-0.07(-0.89%)
Sep 08, 2023	7.341	7.753	7.341	7.753	899	+0.13(+1.76%)