Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023				4.672	105	-0.76(-13.93%)
Apr 26, 2023				5.428	192	+0.53(+10.91%)
Apr 20, 2023				4.894	171	+0.02(+0.37%)
Apr 18, 2023				4.876	247	-0.58(-10.60%)
Apr 14, 2023				5.455	258	+0.63(+13.10%)
Apr 10, 2023				4.823	167	-0.29(-5.58%)
Apr 03, 2023				5.108	211	-0.07(-1.30%)
Mar 30, 2023				5.175	243	+0.38(+7.91%)
Mar 28, 2023				4.796	152	-0.09(-1.82%)
Mar 24, 2023				4.885	543	-0.29(-5.51%)
Mar 22, 2023				5.170	131	+0.29(+5.83%)
Mar 21, 2023	4.885	4.885	4.885	4.885	537	-0.45(-8.50%)
Mar 17, 2023				5.339	80	+0.28(+5.63%)
Mar 16, 2023	5.179	5.179	5.054	5.054	920	-0.75(-12.88%)
Mar 14, 2023				5.802	138	+0.61(+11.64%)
Mar 13, 2023	5.357	5.357	5.099	5.197	1,840	-0.13(-2.50%)
Mar 10, 2023	5.330	5.330	5.330	5.330	860	-0.36(-6.41%)
Mar 07, 2023				5.695	28	+0.07(+1.17%)
Mar 06, 2023	5.570	5.650	5.570	5.629	2,317	-0.53(-8.58%)
Mar 02, 2023				6.158	400	+0.36(+6.30%)
Mar 01, 2023	5.650	5.793	5.650	5.793	604	+0.26(+4.66%)
Feb 28, 2023	5.535	5.535	5.535	5.535	180	-0.20(-3.57%)
Feb 27, 2023	5.953	5.953	5.739	5.739	551	-0.06(-1.07%)
Feb 24, 2023	5.882	5.882	5.802	5.802	761	-0.11(-1.81%)
Feb 23, 2023	5.908	5.908	5.908	5.908	561	-0.15(-2.50%)
Feb 22, 2023	5.971	6.060	5.971	6.060	782	+0.09(+1.49%)
Feb 21, 2023	5.971	5.971	5.971	5.971	503	+0.00(+0.00%)
Feb 17, 2023	6.015	6.051	5.971	5.971	982	-0.15(-2.48%)
Feb 16, 2023	5.971	6.140	5.971	6.122	3,375	+0.20(+3.46%)
Feb 15, 2023	6.113	6.140	5.917	5.917	957	-0.22(-3.62%)
Feb 14, 2023	5.695	6.140	5.655	6.140	5,139	+0.04(+0.58%)
Feb 13, 2023	5.947	6.112	5.755	6.104	6,273	+0.31(+5.31%)
Feb 10, 2023	5.668	5.796	5.668	5.796	504	+0.49(+9.15%)
Feb 09, 2023	6.200	6.200	5.311	5.311	6,974	-0.49(-8.42%)
Feb 08, 2023	5.799	6.183	5.799	5.799	9,420	+0.20(+3.60%)
Feb 07, 2023	5.581	5.692	5.581	5.598	4,216	+0.05(+0.93%)
Feb 06, 2023	5.476	5.546	5.468	5.546	2,935	+0.20(+3.72%)
Feb 03, 2023	5.450	5.450	5.347	5.347	1,620	+0.16(+3.06%)
Feb 02, 2023	5.189	5.189	5.189	5.189	702	-0.03(-0.67%)
Feb 01, 2023	5.189	5.328	4.997	5.223	2,544	+0.04(+0.84%)
Jan 31, 2023	5.180	5.180	5.180	5.180	433	-0.01(-0.20%)
Jan 26, 2023				5.190	67	+0.37(+7.63%)
Jan 25, 2023	4.866	4.866	4.822	4.822	641	-0.03(-0.72%)
Jan 24, 2023	4.875	4.883	4.857	4.857	1,084	-0.10(-1.94%)
Jan 23, 2023	5.250	5.250	4.936	4.953	1,011	-0.42(-7.79%)
Jan 13, 2023				5.372	127	+0.26(+5.12%)
Jan 11, 2023				5.110	82	+0.11(+2.27%)
Jan 10, 2023	4.971	4.997	4.971	4.997	553	+0.44(+9.56%)
Jan 06, 2023				4.561	138	+0.03(+0.76%)
Dec 29, 2022				4.526	96	+0.16(+3.60%)
Dec 23, 2022				4.369	186	-0.27(-5.83%)
Dec 21, 2022				4.639	135	-0.01(-0.19%)
Dec 19, 2022				4.648	116	+0.05(+1.14%)
Dec 16, 2022	4.596	4.596	4.596	4.596	1,935	-0.78(-14.56%)
Dec 13, 2022				5.379	48	-0.38(-6.54%)
Dec 09, 2022				5.755	169	+0.25(+4.59%)
Dec 06, 2022				5.503	129	+0.02(+0.33%)
Dec 05, 2022	6.074	6.074	5.485	5.485	5,711	-0.55(-9.04%)
Dec 02, 2022	5.956	6.030	5.956	6.030	1,162	+0.07(+1.24%)
Nov 30, 2022				5.956	341	+0.00(+0.00%)
Nov 29, 2022	5.982	5.982	5.956	5.956	1,616	+0.00(+0.00%)
Nov 28, 2022	5.993	5.993	5.956	5.956	738	-0.02(-0.29%)
Nov 23, 2022				5.973	209	-0.13(-2.14%)
Nov 22, 2022	5.956	6.505	5.956	6.104	16,556	+0.12(+1.93%)
Nov 21, 2022	5.973	6.132	5.729	5.989	1,600	-0.36(-5.67%)
Nov 18, 2022	5.973	6.348	5.973	6.348	837	-0.05(-0.83%)
Nov 17, 2022	6.627	6.627	5.720	6.402	6,073	-0.24(-3.66%)
Nov 16, 2022	6.348	7.944	5.991	6.645	66,588	+0.72(+12.06%)
Nov 15, 2022	6.148	6.148	5.930	5.930	1,723	+0.13(+2.26%)
Nov 14, 2022	5.738	6.104	5.668	5.799	8,808	+0.25(+4.56%)
Nov 11, 2022	5.512	5.546	5.486	5.546	1,783	+0.09(+1.56%)
Nov 10, 2022	5.461	5.461	5.461	5.461	268	+0.04(+0.78%)
Nov 09, 2022	5.367	5.418	5.341	5.418	1,320	-0.01(-0.16%)
Nov 03, 2022				5.427	270	-0.05(-0.93%)
Nov 02, 2022	5.478	5.478	5.478	5.478	567	-0.15(-2.58%)
Nov 01, 2022	5.802	5.964	5.623	5.623	1,105	-0.14(-2.37%)
Oct 31, 2022	5.759	5.759	5.666	5.759	2,070	+0.00(+0.00%)
Oct 28, 2022	5.717	5.759	5.717	5.759	723	+0.18(+3.20%)
Oct 27, 2022	5.930	5.930	5.508	5.581	3,998	-0.11(-1.93%)
Oct 26, 2022	5.333	5.691	5.333	5.691	2,088	+0.37(+6.89%)
Oct 25, 2022	5.520	5.520	5.324	5.324	587	+0.20(+4.00%)
Oct 24, 2022				5.119	150	-0.32(-5.81%)
Oct 21, 2022	5.435	5.435	5.435	5.435	206	+0.09(+1.60%)
Oct 20, 2022	5.418	5.418	5.350	5.350	1,318	-0.09(-1.72%)
Oct 19, 2022	5.358	5.444	5.358	5.444	951	-0.17(-3.04%)
Oct 18, 2022	5.759	5.759	5.350	5.614	2,625	+0.12(+2.17%)
Oct 17, 2022	5.751	5.751	5.461	5.495	3,782	-0.55(-9.04%)
Oct 14, 2022	6.256	6.256	5.751	6.041	1,727	+0.41(+7.27%)
Oct 13, 2022	5.683	5.769	5.631	5.631	1,573	-0.34(-5.71%)
Oct 12, 2022	6.135	6.399	5.973	5.973	1,159	-0.44(-6.85%)
Oct 11, 2022	6.254	6.412	6.254	6.412	904	-0.03(-0.46%)
Oct 07, 2022				6.442	241	-0.56(-8.04%)
Oct 05, 2022				7.005	133	+0.44(+6.62%)
Oct 04, 2022	6.570	6.570	6.570	6.570	724	+0.00(+0.00%)
Sep 30, 2022				6.570	314	-0.04(-0.65%)
Sep 28, 2022				6.613	315	-0.03(-0.39%)
Sep 27, 2022	6.374	6.638	6.374	6.638	993	-0.34(-4.89%)
Sep 26, 2022	6.980	6.979	6.979	6.979	416	+0.72(+11.44%)
Sep 23, 2022	6.485	7.022	6.263	6.263	2,919	+0.03(+0.55%)
Sep 20, 2022				6.229	178	+0.00(+0.00%)
Sep 16, 2022				6.229	498	-0.42(-6.29%)
Sep 15, 2022	6.647	6.647	6.601	6.647	2,628	-0.14(-2.11%)
Sep 14, 2022	6.988	6.988	6.790	6.790	567	-0.20(-2.84%)
Sep 13, 2022	6.715	6.988	6.706	6.988	1,523	-0.03(-0.36%)
Sep 12, 2022	7.061	7.061	6.997	7.014	1,866	+0.33(+4.87%)
Sep 08, 2022				6.688	338	+0.02(+0.24%)
Sep 07, 2022	6.817	6.817	6.672	6.672	1,566	-0.15(-2.25%)
Sep 06, 2022	6.826	6.826	6.826	6.826	1,256	+0.41(+6.38%)
Sep 02, 2022	6.988	7.099	6.399	6.416	8,848	-0.68(-9.61%)
Aug 31, 2022				7.099	234	-0.72(-9.17%)
Aug 29, 2022				7.816	145	+0.55(+7.51%)
Aug 26, 2022	7.353	7.353	7.270	7.270	468	+0.32(+4.54%)
Aug 25, 2022	7.142	7.509	6.954	6.954	741	-0.32(-4.45%)
Aug 24, 2022	6.937	7.342	6.937	7.278	1,438	-0.32(-4.16%)
Aug 23, 2022	7.679	7.679	7.594	7.594	450	+0.20(+2.77%)
Aug 19, 2022				7.389	199	-0.29(-3.78%)
Aug 18, 2022	7.713	7.922	7.679	7.679	556	-0.13(-1.64%)
Aug 17, 2022	8.365	8.365	7.560	7.807	1,824	-0.37(-4.55%)
Aug 16, 2022	7.270	8.180	7.270	8.180	5,359	+0.48(+6.28%)
Aug 15, 2022	7.816	9.761	7.022	7.696	191,938	+0.02(+0.22%)
Aug 12, 2022	7.452	7.822	7.452	7.679	6,382	+0.16(+2.12%)
Aug 11, 2022	7.679	7.679	7.520	7.520	2,912	+0.17(+2.29%)
Aug 10, 2022	7.150	7.746	7.150	7.352	4,190	-0.10(-1.35%)
Aug 09, 2022	7.116	7.562	7.116	7.452	2,324	-0.15(-1.99%)
Aug 08, 2022	8.293	8.293	6.772	7.604	29,652	-0.38(-4.74%)
Aug 05, 2022	8.738	9.242	7.965	7.982	35,243	-0.92(-10.38%)
Aug 04, 2022	9.225	10.73	8.822	8.906	60,858	-0.26(-2.84%)
Aug 03, 2022	9.233	9.874	8.637	9.166	20,130	-0.79(-7.93%)
Aug 02, 2022	12.06	12.06	8.469	9.956	130,531	-2.65(-21.00%)
Aug 01, 2022	7.562	12.85	7.377	12.60	316,358	+5.48(+76.98%)
Jul 29, 2022	7.121	7.121	7.121	7.121	409	+0.33(+4.86%)
Jul 28, 2022	6.259	6.791	6.259	6.791	747	+0.15(+2.31%)
Jul 26, 2022				6.637	273	-0.82(-11.04%)
Jul 25, 2022	6.595	7.461	6.595	7.461	1,678	+1.06(+16.54%)
Jul 22, 2022	7.116	7.116	6.402	6.402	699	-0.31(-4.63%)
Jul 20, 2022				6.713	451	+0.06(+0.88%)
Jul 19, 2022	6.654	6.654	6.654	6.654	435	+0.08(+1.28%)
Jul 18, 2022	6.570	6.570	6.570	6.570	361	+0.10(+1.56%)
Jul 15, 2022	6.688	6.688	6.469	6.469	471	-0.22(-3.27%)
Jul 14, 2022	6.637	6.688	6.595	6.688	1,669	+0.05(+0.76%)
Jul 13, 2022	6.637	6.637	6.637	6.637	642	-0.02(-0.25%)
Jul 11, 2022				6.654	60	+0.13(+1.93%)
Jul 08, 2022	6.528	6.528	6.528	6.528	220	-0.01(-0.19%)
Jul 07, 2022	6.541	6.541	6.541	6.541	238	+0.41(+6.65%)
Jul 06, 2022	6.133	6.133	6.133	6.133	533	+0.17(+2.82%)
Jul 05, 2022	6.495	6.495	5.965	5.965	457	-0.41(-6.46%)
Jul 01, 2022	6.377	6.377	6.377	6.377	586	-0.04(-0.65%)
Jun 30, 2022	6.453	6.453	5.898	6.419	670	-0.13(-1.93%)
Jun 29, 2022	6.679	6.679	6.133	6.545	1,638	-0.16(-2.38%)
Jun 28, 2022	6.679	6.705	6.116	6.705	1,775	+0.37(+5.84%)
Jun 27, 2022	6.116	6.469	5.898	6.335	1,710	+0.07(+1.07%)
Jun 24, 2022	6.268	6.268	6.175	6.268	3,670	+0.59(+10.36%)
Jun 22, 2022				5.680	97	+0.34(+6.29%)
Jun 17, 2022				5.343	221	+0.24(+4.78%)
Jun 16, 2022	5.100	5.100	5.100	5.100	696	-0.25(-4.71%)
Jun 15, 2022	5.150	5.352	5.150	5.352	468	-0.10(-1.81%)
Jun 13, 2022				5.450	235	+0.02(+0.42%)
Jun 10, 2022	5.428	5.428	5.428	5.428	144	-0.48(-8.05%)
Jun 09, 2022	5.903	5.903	5.903	5.903	449	+0.38(+6.86%)
Jun 08, 2022	5.520	5.524	5.524	5.524	251	-0.19(-3.37%)
Jun 03, 2022				5.717	72	+0.13(+2.32%)
Jun 02, 2022	5.602	5.602	5.411	5.587	2,941	+0.21(+3.91%)
May 31, 2022				5.377	251	-0.08(-1.39%)
May 27, 2022	5.125	5.461	5.125	5.453	2,816	+0.14(+2.69%)
May 26, 2022	4.747	5.360	4.747	5.310	3,486	+0.41(+8.40%)
May 25, 2022	4.898	4.898	4.898	4.898	1,377	-0.05(-1.10%)
May 24, 2022	4.928	5.007	4.928	4.953	3,211	-0.00(-0.08%)
May 20, 2022				4.957	126	-0.39(-7.38%)
May 19, 2022	5.722	5.722	4.898	5.352	4,102	+0.45(+9.26%)
May 18, 2022	5.033	5.033	4.898	4.898	1,504	-0.28(-5.36%)
May 17, 2022	5.041	5.217	5.041	5.175	2,435	+0.08(+1.48%)
May 16, 2022	5.318	5.780	4.621	5.100	4,735	-0.68(-11.77%)
May 12, 2022				5.780	294	-0.38(-6.16%)
May 10, 2022				6.160	50	+0.01(+0.13%)
May 09, 2022	6.151	6.151	6.151	6.151	415	-0.01(-0.13%)
May 06, 2022	6.151	6.160	6.151	6.160	532	+0.39(+6.71%)
May 05, 2022	6.007	6.007	5.772	5.772	1,056	-0.39(-6.29%)
May 04, 2022	6.102	6.160	6.102	6.160	1,045	+0.14(+2.33%)