Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.050	6.295	6.050	6.295	991	-0.10(-1.64%)
Mar 26, 2024				6.400	90	-0.08(-1.24%)
Mar 21, 2024				6.480	273	-0.00(-0.06%)
Mar 20, 2024	6.140	6.484	6.140	6.484	268	-0.11(-1.61%)
Mar 19, 2024	6.590	6.590	6.590	6.590	201	+0.29(+4.60%)
Mar 18, 2024	6.300	6.300	6.300	6.300	418	-0.18(-2.78%)
Mar 15, 2024	6.080	6.480	6.010	6.480	1,507	-0.47(-6.76%)
Mar 11, 2024				6.950	66	-0.15(-2.11%)
Mar 08, 2024	7.100	7.100	7.100	7.100	246	-0.01(-0.14%)
Mar 07, 2024	7.000	7.110	7.000	7.110	1,175	-0.26(-3.53%)
Mar 06, 2024	7.040	7.370	7.040	7.370	551	-0.05(-0.63%)
Mar 04, 2024				7.417	314	+0.32(+4.56%)
Feb 29, 2024				7.093	374	+0.01(+0.19%)
Feb 28, 2024	7.080	7.080	7.080	7.080	560	+0.00(+0.00%)
Feb 27, 2024	7.080	7.080	7.080	7.080	220	+0.02(+0.28%)
Feb 26, 2024	7.190	7.190	7.060	7.060	741	+0.23(+3.37%)
Feb 23, 2024	6.830	6.830	6.830	6.830	607	-0.22(-3.12%)
Feb 22, 2024	7.050	7.050	7.050	7.050	994	-0.45(-6.00%)
Feb 21, 2024	7.250	7.500	6.980	7.500	1,033	+0.20(+2.74%)
Feb 20, 2024	7.300	7.300	7.300	7.300	714	-0.05(-0.68%)
Feb 16, 2024	7.000	7.350	7.000	7.350	910	-0.03(-0.41%)
Feb 15, 2024	7.540	7.540	7.320	7.380	1,839	-0.32(-4.15%)
Feb 14, 2024	7.200	7.699	7.200	7.699	2,628	+0.13(+1.71%)
Feb 12, 2024				7.570	190	-0.08(-1.02%)
Feb 09, 2024	7.521	7.878	7.413	7.648	5,385	+0.15(+2.00%)
Feb 08, 2024	7.492	7.668	7.491	7.498	2,728	+0.01(+0.12%)
Feb 07, 2024	7.658	7.658	7.364	7.489	3,399	-0.03(-0.42%)
Feb 06, 2024	7.217	7.521	7.217	7.521	2,549	+0.24(+3.23%)
Feb 05, 2024	7.256	7.285	7.256	7.285	2,301	+0.17(+2.35%)
Feb 02, 2024	7.118	7.118	7.001	7.118	2,225	+0.25(+3.57%)
Feb 01, 2024	6.853	6.873	6.853	6.873	817	+0.00(+0.00%)
Jan 31, 2024	6.873	6.873	6.873	6.873	502	+0.17(+2.49%)
Jan 30, 2024	6.490	6.755	6.490	6.706	1,698	+0.08(+1.19%)
Jan 29, 2024	6.529	6.637	6.529	6.627	951	+0.22(+3.37%)
Jan 26, 2024	6.424	6.424	6.411	6.411	417	+0.02(+0.31%)
Jan 25, 2024	6.382	6.529	6.382	6.392	2,198	+0.50(+8.50%)
Jan 24, 2024	6.510	6.755	5.891	5.891	3,554	-0.34(-5.51%)
Jan 23, 2024	5.783	6.333	5.783	6.235	3,602	+0.45(+7.81%)
Jan 22, 2024	5.724	5.783	5.724	5.783	1,831	+0.11(+1.90%)
Jan 19, 2024	5.695	5.695	5.655	5.675	1,958	-0.10(-1.74%)
Jan 18, 2024	5.596	5.776	5.351	5.776	1,412	+0.25(+4.48%)
Jan 17, 2024	5.528	5.528	5.528	5.528	177	+0.09(+1.62%)
Jan 12, 2024				5.439	144	+0.05(+0.91%)
Jan 10, 2024				5.390	28	-0.01(-0.18%)
Jan 08, 2024				5.400	237	+0.01(+0.18%)
Jan 05, 2024	5.390	5.390	5.390	5.390	802	+0.03(+0.55%)
Jan 04, 2024	5.361	5.361	5.361	5.361	447	-0.01(-0.24%)
Jan 03, 2024	5.374	5.374	5.374	5.374	352	-0.03(-0.49%)
Jan 02, 2024	5.135	5.400	5.135	5.400	547	-0.00(-0.00%)
Dec 29, 2023	5.400	5.400	5.400	5.400	393	+0.16(+3.00%)
Dec 28, 2023	5.351	5.351	5.243	5.243	970	-0.23(-4.22%)
Dec 26, 2023				5.474	193	+0.26(+4.99%)
Dec 22, 2023	5.214	5.214	5.214	5.214	437	-0.09(-1.66%)
Dec 21, 2023	5.478	5.478	5.027	5.302	1,416	-0.11(-2.00%)
Dec 20, 2023	5.459	5.528	5.410	5.410	1,027	+0.02(+0.42%)
Dec 19, 2023	5.587	5.587	5.361	5.387	1,099	-0.05(-0.87%)
Dec 18, 2023	4.981	5.434	4.981	5.434	4,021	+0.12(+2.31%)
Dec 15, 2023	5.106	5.312	5.007	5.312	12,933	+0.16(+3.05%)
Dec 14, 2023	5.155	5.155	5.155	5.155	575	+0.00(+0.00%)
Dec 12, 2023				5.155	771	-0.00(-0.00%)
Dec 11, 2023	5.155	5.155	5.155	5.155	541	+0.00(+0.00%)
Dec 08, 2023	5.155	5.155	5.155	5.155	400	+0.15(+2.94%)
Dec 07, 2023	5.086	5.189	4.978	5.007	4,415	-0.16(-3.04%)
Dec 04, 2023				5.164	102	-0.36(-6.57%)
Dec 01, 2023	5.528	5.528	5.528	5.528	334	+0.12(+2.18%)
Nov 29, 2023				5.410	256	+0.16(+2.99%)
Nov 28, 2023	5.253	5.253	5.253	5.253	419	+0.23(+4.49%)
Nov 27, 2023	4.978	5.027	4.978	5.027	1,050	+0.10(+1.99%)
Nov 22, 2023				4.929	143	-0.47(-8.73%)
Nov 20, 2023				5.400	259	+0.21(+4.04%)
Nov 17, 2023	5.190	5.190	5.190	5.190	638	+0.04(+0.69%)
Nov 16, 2023	5.155	5.155	5.155	5.155	161	-0.48(-8.54%)
Nov 15, 2023	5.302	5.646	5.110	5.636	6,026	+0.40(+7.68%)
Nov 14, 2023	5.135	5.253	4.968	5.234	1,978	+0.17(+3.30%)
Nov 13, 2023	5.535	5.573	5.039	5.066	7,312	+0.13(+2.71%)
Nov 10, 2023	5.257	5.449	4.932	4.932	1,398	-0.33(-6.27%)
Nov 09, 2023	5.171	5.262	5.162	5.262	1,532	+0.00(+0.09%)
Nov 08, 2023	5.305	5.305	5.257	5.257	618	-0.19(-3.51%)
Nov 07, 2023	5.449	5.449	5.449	5.449	837	+0.19(+3.64%)
Nov 06, 2023	5.066	5.573	4.990	5.257	4,977	+0.28(+5.53%)
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	-0.24(-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%)