Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.24(-4.26%)
Jun 14, 2023	5.731	5.759	5.731	5.731	763	+0.22(+4.01%)
Jun 09, 2023				5.510	408	+0.10(+1.82%)
Jun 08, 2023	5.811	5.811	5.412	5.412	2,383	-0.28(-4.95%)
Jun 07, 2023	6.201	6.201	5.694	5.694	3,772	-0.07(-1.14%)
Jun 06, 2023	5.703	6.589	5.694	5.759	18,691	+0.33(+6.06%)
Jun 05, 2023	5.797	5.797	5.431	5.431	890	-0.02(-0.34%)
Jun 02, 2023	5.459	5.731	5.449	5.449	1,366	+0.28(+5.45%)
May 31, 2023				5.167	558	+0.03(+0.55%)
May 30, 2023	5.020	5.165	5.020	5.139	1,094	+0.07(+1.30%)
May 26, 2023	5.003	5.073	5.003	5.073	579	-0.09(-1.82%)
May 24, 2023				5.167	187	+0.35(+7.21%)
May 23, 2023	5.149	5.149	4.773	4.820	1,234	-0.40(-7.73%)
May 22, 2023	5.224	5.224	5.224	5.224	701	+0.02(+0.45%)
May 19, 2023	5.167	5.200	4.980	5.200	2,059	+0.22(+4.43%)
May 18, 2023	4.914	5.478	4.914	4.980	2,294	-0.15(-2.93%)
May 16, 2023				5.130	537	-0.24(-4.55%)
May 15, 2023	5.243	5.604	5.243	5.374	2,125	-0.27(-4.83%)
May 12, 2023	5.393	5.647	5.355	5.647	4,589	-0.14(-2.44%)
May 11, 2023	5.246	6.127	4.961	5.788	14,220	+0.89(+18.20%)
May 10, 2023	4.869	5.144	4.676	4.896	6,320	+0.00(+0.00%)
May 09, 2023	4.933	5.053	4.685	4.896	3,084	-0.11(-2.20%)
May 08, 2023	5.497	5.497	5.007	5.007	1,736	-0.09(-1.80%)
May 05, 2023	5.448	5.650	5.008	5.099	9,352	-0.64(-11.20%)
May 04, 2023	5.585	7.330	4.869	5.742	81,787	+0.69(+13.64%)
May 03, 2023	5.328	5.328	5.053	5.053	513	+0.23(+4.76%)
Apr 28, 2023				4.823	102	-0.78(-13.93%)
Apr 26, 2023				5.604	186	+0.55(+10.91%)
Apr 20, 2023				5.053	166	+0.02(+0.37%)
Apr 18, 2023				5.034	239	-0.60(-10.60%)
Apr 14, 2023				5.631	250	+0.65(+13.10%)
Apr 10, 2023				4.979	162	-0.29(-5.58%)
Apr 03, 2023				5.274	204	-0.07(-1.30%)
Mar 30, 2023				5.343	236	+0.39(+7.91%)
Mar 28, 2023				4.952	148	-0.09(-1.82%)
Mar 24, 2023				5.043	526	-0.29(-5.51%)
Mar 22, 2023				5.338	127	+0.29(+5.83%)
Mar 21, 2023	5.043	5.043	5.043	5.043	520	-0.47(-8.50%)
Mar 17, 2023				5.512	78	+0.29(+5.63%)
Mar 16, 2023	5.347	5.347	5.218	5.218	891	-0.77(-12.88%)
Mar 14, 2023				5.990	133	+0.62(+11.64%)
Mar 13, 2023	5.530	5.530	5.264	5.365	1,783	-0.14(-2.50%)
Mar 10, 2023	5.503	5.503	5.503	5.503	833	-0.38(-6.41%)
Mar 07, 2023				5.879	27	+0.07(+1.17%)
Mar 06, 2023	5.751	5.833	5.751	5.812	2,244	-0.55(-8.58%)
Mar 02, 2023				6.357	387	+0.38(+6.30%)
Mar 01, 2023	5.834	5.980	5.834	5.980	585	+0.27(+4.66%)
Feb 28, 2023	5.714	5.714	5.714	5.714	175	-0.21(-3.57%)
Feb 27, 2023	6.146	6.146	5.925	5.925	534	-0.06(-1.07%)
Feb 24, 2023	6.072	6.072	5.990	5.990	738	-0.11(-1.81%)
Feb 23, 2023	6.100	6.100	6.100	6.100	544	-0.16(-2.50%)
Feb 22, 2023	6.164	6.256	6.164	6.256	757	+0.09(+1.49%)
Feb 21, 2023	6.164	6.164	6.164	6.164	487	+0.00(+0.00%)
Feb 17, 2023	6.210	6.247	6.164	6.164	951	-0.16(-2.48%)
Feb 16, 2023	6.165	6.339	6.165	6.321	3,269	+0.21(+3.46%)
Feb 15, 2023	6.311	6.339	6.109	6.109	927	-0.23(-3.62%)
Feb 14, 2023	5.879	6.339	5.838	6.339	4,977	+0.04(+0.58%)
Feb 13, 2023	6.140	6.310	5.942	6.302	6,076	+0.32(+5.31%)
Feb 10, 2023	5.852	5.984	5.852	5.984	488	+0.50(+9.15%)
Feb 09, 2023	6.401	6.401	5.483	5.483	6,755	-0.50(-8.42%)
Feb 08, 2023	5.987	6.383	5.987	5.987	9,124	+0.21(+3.60%)
Feb 07, 2023	5.762	5.876	5.762	5.779	4,084	+0.05(+0.93%)
Feb 06, 2023	5.654	5.726	5.645	5.726	2,843	+0.21(+3.72%)
Feb 03, 2023	5.627	5.627	5.520	5.520	1,569	+0.16(+3.06%)
Feb 02, 2023	5.357	5.357	5.357	5.357	680	-0.04(-0.67%)
Feb 01, 2023	5.357	5.501	5.159	5.393	2,464	+0.05(+0.84%)
Jan 31, 2023	5.348	5.348	5.348	5.348	419	-0.01(-0.20%)
Jan 26, 2023				5.359	65	+0.38(+7.63%)
Jan 25, 2023	5.024	5.024	4.979	4.979	620	-0.04(-0.72%)
Jan 24, 2023	5.033	5.042	5.015	5.015	1,050	-0.10(-1.94%)
Jan 23, 2023	5.420	5.420	5.096	5.114	979	-0.43(-7.79%)
Jan 13, 2023				5.546	123	+0.27(+5.12%)
Jan 11, 2023				5.276	79	+0.12(+2.27%)
Jan 10, 2023	5.132	5.159	5.132	5.159	536	+0.45(+9.56%)
Jan 06, 2023				4.708	134	+0.04(+0.76%)
Dec 29, 2022				4.673	93	+0.16(+3.60%)
Dec 23, 2022				4.511	181	-0.28(-5.83%)
Dec 21, 2022				4.790	131	-0.01(-0.19%)
Dec 19, 2022				4.799	113	+0.05(+1.14%)
Dec 16, 2022	4.745	4.745	4.745	4.745	1,874	-0.81(-14.56%)
Dec 13, 2022				5.553	46	-0.39(-6.54%)
Dec 09, 2022				5.942	164	+0.26(+4.59%)
Dec 06, 2022				5.681	125	+0.02(+0.33%)
Dec 05, 2022	6.270	6.270	5.663	5.663	5,532	-0.56(-9.04%)
Dec 02, 2022	6.149	6.225	6.149	6.225	1,126	+0.08(+1.24%)
Nov 30, 2022				6.149	331	+0.00(+0.00%)
Nov 29, 2022	6.176	6.176	6.149	6.149	1,566	+0.00(+0.00%)
Nov 28, 2022	6.187	6.187	6.149	6.149	715	-0.02(-0.29%)
Nov 23, 2022				6.167	203	-0.14(-2.14%)
Nov 22, 2022	6.149	6.716	6.149	6.302	16,037	+0.12(+1.93%)
Nov 21, 2022	6.167	6.331	5.915	6.183	1,550	-0.37(-5.67%)
Nov 18, 2022	6.167	6.554	6.167	6.554	810	-0.06(-0.84%)
Nov 17, 2022	6.842	6.842	5.906	6.609	5,882	-0.25(-3.66%)
Nov 16, 2022	6.554	8.201	6.185	6.860	64,498	+0.74(+12.06%)
Nov 15, 2022	6.347	6.347	6.122	6.122	1,669	+0.14(+2.26%)
Nov 14, 2022	5.924	6.302	5.852	5.987	8,531	+0.26(+4.56%)
Nov 11, 2022	5.691	5.726	5.664	5.726	1,727	+0.09(+1.56%)
Nov 10, 2022	5.638	5.638	5.638	5.638	259	+0.04(+0.78%)
Nov 09, 2022	5.541	5.594	5.514	5.594	1,279	-0.01(-0.16%)
Nov 03, 2022				5.602	262	-0.05(-0.93%)
Nov 02, 2022	5.655	5.655	5.655	5.655	549	-0.15(-2.58%)
Nov 01, 2022	5.990	6.157	5.805	5.805	1,070	-0.14(-2.37%)
Oct 31, 2022	5.946	5.946	5.849	5.946	2,005	+0.00(+0.00%)
Oct 28, 2022	5.902	5.946	5.902	5.946	700	+0.18(+3.20%)
Oct 27, 2022	6.122	6.122	5.687	5.762	3,873	-0.11(-1.93%)
Oct 26, 2022	5.506	5.876	5.506	5.875	2,022	+0.38(+6.89%)
Oct 25, 2022	5.699	5.699	5.497	5.497	568	+0.21(+4.00%)
Oct 24, 2022				5.285	145	-0.33(-5.81%)
Oct 21, 2022	5.611	5.611	5.611	5.611	199	+0.09(+1.59%)
Oct 20, 2022	5.594	5.594	5.523	5.523	1,277	-0.10(-1.72%)
Oct 19, 2022	5.532	5.620	5.532	5.620	921	-0.18(-3.04%)
Oct 18, 2022	5.946	5.946	5.523	5.796	2,542	+0.12(+2.17%)
Oct 17, 2022	5.937	5.937	5.638	5.673	3,663	-0.56(-9.04%)
Oct 14, 2022	6.459	6.459	5.937	6.237	1,673	+0.42(+7.27%)
Oct 13, 2022	5.867	5.956	5.814	5.814	1,524	-0.35(-5.71%)
Oct 12, 2022	6.334	6.607	6.166	6.166	1,122	-0.45(-6.85%)
Oct 11, 2022	6.457	6.620	6.457	6.620	876	-0.03(-0.46%)
Oct 07, 2022				6.651	233	-0.58(-8.04%)
Oct 05, 2022				7.232	129	+0.45(+6.62%)
Oct 04, 2022	6.783	6.783	6.783	6.783	701	+0.00(+0.00%)
Sep 30, 2022				6.783	304	-0.04(-0.65%)
Sep 28, 2022				6.827	305	-0.03(-0.39%)
Sep 27, 2022	6.580	6.853	6.580	6.853	962	-0.35(-4.89%)
Sep 26, 2022	7.206	7.206	7.206	7.206	402	+0.74(+11.44%)
Sep 23, 2022	6.695	7.250	6.466	6.466	2,827	+0.04(+0.55%)
Sep 20, 2022				6.431	172	+0.00(+0.00%)
Sep 16, 2022				6.431	482	-0.43(-6.29%)
Sep 15, 2022	6.862	6.862	6.815	6.862	2,546	-0.15(-2.11%)
Sep 14, 2022	7.215	7.215	7.010	7.010	549	-0.20(-2.84%)
Sep 13, 2022	6.933	7.215	6.924	7.215	1,475	-0.03(-0.37%)
Sep 12, 2022	7.289	7.289	7.223	7.241	1,808	+0.34(+4.87%)
Sep 08, 2022				6.905	328	+0.02(+0.24%)
Sep 07, 2022	7.038	7.038	6.889	6.889	1,517	-0.16(-2.25%)
Sep 06, 2022	7.047	7.047	7.047	7.047	1,216	+0.42(+6.38%)
Sep 02, 2022	7.215	7.329	6.607	6.624	8,570	-0.70(-9.61%)
Aug 31, 2022				7.329	227	-0.74(-9.17%)
Aug 29, 2022				8.069	140	+0.56(+7.51%)
Aug 26, 2022	7.591	7.591	7.505	7.505	454	+0.33(+4.54%)
Aug 25, 2022	7.373	7.752	7.179	7.179	718	-0.33(-4.45%)
Aug 24, 2022	7.162	7.580	7.162	7.514	1,392	-0.33(-4.16%)
Aug 23, 2022	7.928	7.928	7.840	7.840	435	+0.21(+2.77%)
Aug 19, 2022				7.629	192	-0.30(-3.78%)
Aug 18, 2022	7.963	8.179	7.928	7.928	539	-0.13(-1.64%)
Aug 17, 2022	8.636	8.636	7.805	8.060	1,767	-0.38(-4.55%)
Aug 16, 2022	7.505	8.445	7.505	8.445	5,191	+0.50(+6.28%)
Aug 15, 2022	8.069	10.08	7.250	7.946	185,913	+0.02(+0.22%)
Aug 12, 2022	7.694	8.076	7.694	7.928	6,181	+0.16(+2.12%)
Aug 11, 2022	7.928	7.928	7.763	7.763	2,821	+0.17(+2.29%)
Aug 10, 2022	7.382	7.997	7.382	7.590	4,059	-0.10(-1.35%)
Aug 09, 2022	7.347	7.807	7.347	7.694	2,251	-0.16(-1.99%)
Aug 08, 2022	8.561	8.561	6.991	7.850	28,721	-0.39(-4.74%)
Aug 05, 2022	9.021	9.541	8.223	8.240	34,137	-0.95(-10.38%)
Aug 04, 2022	9.524	11.08	9.108	9.194	58,948	-0.27(-2.84%)
Aug 03, 2022	9.533	10.19	8.917	9.463	19,498	-0.82(-7.93%)
Aug 02, 2022	12.45	12.45	8.743	10.28	126,434	-2.73(-21.00%)
Aug 01, 2022	7.807	13.27	7.616	13.01	306,428	+5.66(+76.98%)
Jul 29, 2022	7.352	7.352	7.352	7.352	396	+0.34(+4.86%)
Jul 28, 2022	6.462	7.011	6.462	7.011	724	+0.16(+2.31%)
Jul 26, 2022				6.852	265	-0.85(-11.04%)
Jul 25, 2022	6.809	7.703	6.809	7.703	1,625	+1.09(+16.54%)
Jul 22, 2022	7.347	7.347	6.610	6.610	677	-0.32(-4.63%)
Jul 20, 2022				6.931	436	+0.06(+0.88%)
Jul 19, 2022	6.870	6.870	6.870	6.870	421	+0.09(+1.28%)
Jul 18, 2022	6.783	6.783	6.783	6.783	350	+0.10(+1.56%)
Jul 15, 2022	6.905	6.905	6.679	6.679	456	-0.23(-3.27%)
Jul 14, 2022	6.852	6.905	6.809	6.905	1,617	+0.05(+0.76%)
Jul 13, 2022	6.852	6.852	6.852	6.852	622	-0.02(-0.25%)
Jul 11, 2022				6.870	58	+0.13(+1.93%)
Jul 08, 2022	6.740	6.740	6.740	6.740	213	-0.01(-0.19%)
Jul 07, 2022	6.753	6.753	6.753	6.753	230	+0.42(+6.65%)
Jul 06, 2022	6.332	6.332	6.332	6.332	516	+0.17(+2.82%)
Jul 05, 2022	6.705	6.705	6.159	6.159	442	-0.43(-6.46%)