Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	5.639	5.639	5.547	5.639	2,115	+0.00(+0.00%)
Oct 28, 2022	5.597	5.639	5.597	5.639	738	+0.17(+3.20%)
Oct 27, 2022	5.806	5.806	5.393	5.465	4,084	-0.11(-1.93%)
Oct 26, 2022	5.221	5.572	5.221	5.572	2,133	+0.36(+6.89%)
Oct 25, 2022	5.405	5.405	5.213	5.213	599	+0.20(+4.00%)
Oct 24, 2022				5.013	153	-0.31(-5.81%)
Oct 21, 2022	5.322	5.322	5.322	5.322	210	+0.08(+1.59%)
Oct 20, 2022	5.305	5.305	5.238	5.238	1,346	-0.09(-1.72%)
Oct 19, 2022	5.247	5.330	5.247	5.330	971	-0.17(-3.04%)
Oct 18, 2022	5.639	5.639	5.238	5.497	2,681	+0.12(+2.17%)
Oct 17, 2022	5.631	5.631	5.347	5.380	3,862	-0.53(-9.04%)
Oct 14, 2022	6.125	6.125	5.631	5.915	1,764	+0.40(+7.27%)
Oct 13, 2022	5.564	5.649	5.514	5.514	1,607	-0.33(-5.71%)
Oct 12, 2022	6.007	6.266	5.848	5.848	1,183	-0.43(-6.85%)
Oct 11, 2022	6.124	6.278	6.124	6.278	924	-0.03(-0.46%)
Oct 07, 2022				6.307	246	-0.55(-8.04%)
Oct 05, 2022				6.859	136	+0.43(+6.62%)
Oct 04, 2022	6.433	6.433	6.433	6.433	739	+0.00(+0.00%)
Sep 30, 2022				6.433	320	-0.04(-0.65%)
Sep 28, 2022				6.475	321	-0.03(-0.39%)
Sep 27, 2022	6.241	6.500	6.241	6.500	1,015	-0.33(-4.89%)
Sep 26, 2022	6.834	6.834	6.834	6.834	424	+0.70(+11.44%)
Sep 23, 2022	6.349	6.876	6.132	6.132	2,981	+0.03(+0.55%)
Sep 20, 2022				6.099	181	+0.00(+0.00%)
Sep 16, 2022				6.099	508	-0.41(-6.29%)
Sep 15, 2022	6.508	6.508	6.464	6.508	2,684	-0.14(-2.11%)
Sep 14, 2022	6.842	6.842	6.648	6.648	579	-0.19(-2.84%)
Sep 13, 2022	6.575	6.842	6.566	6.842	1,556	-0.03(-0.37%)
Sep 12, 2022	6.913	6.913	6.851	6.867	1,906	+0.32(+4.87%)
Sep 08, 2022				6.549	345	+0.02(+0.24%)
Sep 07, 2022	6.675	6.675	6.533	6.533	1,600	-0.15(-2.25%)
Sep 06, 2022	6.683	6.683	6.683	6.683	1,283	+0.40(+6.38%)
Sep 02, 2022	6.842	6.951	6.266	6.283	9,037	-0.67(-9.61%)
Aug 31, 2022				6.951	239	-0.70(-9.17%)
Aug 29, 2022				7.653	148	+0.53(+7.51%)
Aug 26, 2022	7.199	7.199	7.118	7.118	478	+0.31(+4.54%)
Aug 25, 2022	6.993	7.352	6.809	6.809	757	-0.32(-4.45%)
Aug 24, 2022	6.792	7.189	6.792	7.126	1,468	-0.31(-4.16%)
Aug 23, 2022	7.519	7.519	7.435	7.435	459	+0.20(+2.77%)
Aug 19, 2022				7.235	203	-0.28(-3.78%)
Aug 18, 2022	7.552	7.757	7.519	7.519	568	-0.13(-1.64%)
Aug 17, 2022	8.191	8.191	7.402	7.644	1,863	-0.36(-4.55%)
Aug 16, 2022	7.118	8.009	7.118	8.009	5,473	+0.47(+6.28%)
Aug 15, 2022	7.652	9.557	6.876	7.536	196,030	+0.02(+0.22%)
Aug 12, 2022	7.297	7.659	7.297	7.519	6,518	+0.16(+2.12%)
Aug 11, 2022	7.519	7.519	7.363	7.363	2,974	+0.16(+2.29%)
Aug 10, 2022	7.001	7.585	7.001	7.198	4,280	-0.10(-1.35%)
Aug 09, 2022	6.968	7.404	6.968	7.297	2,374	-0.15(-1.99%)
Aug 08, 2022	8.119	8.119	6.630	7.445	30,284	-0.37(-4.74%)
Aug 05, 2022	8.555	9.049	7.799	7.815	35,995	-0.90(-10.38%)
Aug 04, 2022	9.033	10.51	8.638	8.720	62,156	-0.26(-2.84%)
Aug 03, 2022	9.041	9.668	8.457	8.975	20,559	-0.77(-7.93%)
Aug 02, 2022	11.80	11.80	8.292	9.748	133,314	-2.59(-21.00%)
Aug 01, 2022	7.404	12.59	7.223	12.34	323,104	+5.37(+76.98%)
Jul 29, 2022	6.972	6.972	6.972	6.972	418	+0.32(+4.86%)
Jul 28, 2022	6.129	6.649	6.129	6.649	763	+0.15(+2.31%)
Jul 26, 2022				6.499	279	-0.81(-11.04%)
Jul 25, 2022	6.458	7.305	6.458	7.305	1,714	+1.04(+16.54%)
Jul 22, 2022	6.968	6.968	6.268	6.268	714	-0.30(-4.63%)
Jul 20, 2022				6.573	460	+0.06(+0.88%)
Jul 19, 2022	6.515	6.515	6.515	6.515	444	+0.08(+1.28%)
Jul 18, 2022	6.433	6.433	6.433	6.433	369	+0.10(+1.56%)
Jul 15, 2022	6.548	6.548	6.334	6.334	481	-0.21(-3.27%)
Jul 14, 2022	6.499	6.548	6.458	6.548	1,705	+0.05(+0.76%)
Jul 13, 2022	6.499	6.499	6.499	6.499	656	-0.02(-0.25%)
Jul 11, 2022				6.515	61	+0.12(+1.93%)
Jul 08, 2022	6.392	6.392	6.392	6.392	224	-0.01(-0.19%)
Jul 07, 2022	6.404	6.404	6.404	6.404	243	+0.40(+6.65%)
Jul 06, 2022	6.005	6.005	6.005	6.005	544	+0.16(+2.82%)
Jul 05, 2022	6.359	6.359	5.841	5.841	466	-0.40(-6.46%)
Jul 01, 2022	6.244	6.244	6.244	6.244	599	-0.04(-0.65%)
Jun 30, 2022	6.318	6.318	5.775	6.285	684	-0.12(-1.93%)
Jun 29, 2022	6.540	6.540	6.005	6.408	1,673	-0.16(-2.38%)
Jun 28, 2022	6.540	6.565	5.989	6.565	1,813	+0.36(+5.84%)
Jun 27, 2022	5.989	6.334	5.775	6.203	1,746	+0.07(+1.07%)
Jun 24, 2022	6.137	6.137	6.046	6.137	3,748	+0.58(+10.35%)
Jun 22, 2022				5.561	99	+0.33(+6.29%)
Jun 17, 2022				5.232	226	+0.24(+4.78%)
Jun 16, 2022	4.993	4.993	4.993	4.993	711	-0.25(-4.71%)
Jun 15, 2022	5.043	5.240	5.043	5.240	478	-0.10(-1.81%)
Jun 13, 2022				5.337	240	+0.02(+0.42%)
Jun 10, 2022	5.314	5.314	5.314	5.314	147	-0.47(-8.05%)
Jun 09, 2022	5.780	5.780	5.780	5.780	459	+0.37(+6.86%)
Jun 08, 2022	5.405	5.409	5.409	5.409	256	-0.19(-3.37%)
Jun 03, 2022				5.598	74	+0.13(+2.32%)
Jun 02, 2022	5.485	5.485	5.298	5.471	3,003	+0.21(+3.91%)
May 31, 2022				5.265	256	-0.07(-1.39%)
May 27, 2022	5.018	5.347	5.018	5.339	2,876	+0.14(+2.69%)
May 26, 2022	4.648	5.248	4.648	5.199	3,560	+0.40(+8.40%)
May 25, 2022	4.796	4.796	4.796	4.796	1,406	-0.05(-1.10%)
May 24, 2022	4.825	4.903	4.825	4.849	3,279	-0.00(-0.08%)
May 20, 2022				4.854	128	-0.39(-7.38%)
May 19, 2022	5.602	5.602	4.796	5.240	4,190	+0.44(+9.26%)
May 18, 2022	4.928	4.928	4.796	4.796	1,536	-0.27(-5.36%)
May 17, 2022	4.936	5.109	4.936	5.067	2,487	+0.07(+1.48%)
May 16, 2022	5.207	5.660	4.524	4.993	4,836	-0.67(-11.77%)
May 12, 2022				5.660	300	-0.37(-6.16%)
May 10, 2022				6.031	52	+0.01(+0.13%)
May 09, 2022	6.023	6.023	6.023	6.023	424	-0.01(-0.13%)
May 06, 2022	6.023	6.031	6.023	6.031	543	+0.38(+6.71%)
May 05, 2022	5.882	5.882	5.652	5.652	1,078	-0.38(-6.29%)
May 04, 2022	5.975	6.031	5.975	6.031	1,067	+0.14(+2.33%)
May 03, 2022	5.894	5.894	5.894	5.894	603	-0.10(-1.62%)
Apr 28, 2022				5.991	180	-0.06(-1.07%)
Apr 27, 2022	6.055	6.055	6.055	6.055	464	-0.02(-0.32%)
Apr 26, 2022	6.217	6.217	6.071	6.075	1,378	+0.01(+0.18%)
Apr 25, 2022	6.346	6.346	6.063	6.063	1,164	-0.79(-11.54%)
Apr 22, 2022	6.855	6.855	6.855	6.855	294	+0.02(+0.35%)
Apr 21, 2022	6.217	6.838	6.217	6.830	1,665	+0.43(+6.68%)
Apr 20, 2022	6.402	6.402	6.402	6.402	465	-0.06(-0.88%)
Apr 14, 2022				6.459	241	+0.24(+3.90%)
Apr 13, 2022	6.378	6.378	6.217	6.217	1,081	-0.27(-4.23%)
Apr 12, 2022	6.475	6.491	6.475	6.491	621	-0.01(-0.12%)
Apr 11, 2022	6.499	6.499	6.499	6.499	497	-0.27(-4.05%)
Apr 08, 2022	6.774	6.774	6.774	6.774	732	-0.00(-0.00%)
Apr 07, 2022	7.468	7.468	6.774	6.774	9,293	-0.65(-8.80%)
Apr 06, 2022	7.427	7.427	7.427	7.427	822	-0.01(-0.12%)
Apr 05, 2022	7.388	7.436	7.388	7.436	1,081	+0.04(+0.55%)
Apr 04, 2022	7.274	7.743	7.274	7.396	4,245	-0.41(-5.23%)
Apr 01, 2022	7.355	7.803	7.355	7.803	1,509	-0.03(-0.36%)
Mar 31, 2022	7.581	8.219	7.339	7.832	6,287	-0.22(-2.71%)
Mar 30, 2022	8.881	9.826	7.517	8.050	69,023	-0.47(-5.50%)
Mar 29, 2022	6.459	9.487	6.459	8.518	183,270	+2.30(+37.01%)
Mar 28, 2022	7.186	7.186	6.217	6.217	2,323	-0.24(-3.75%)
Mar 25, 2022	6.548	6.548	6.459	6.459	3,391	-0.09(-1.31%)
Mar 24, 2022	6.620	6.620	6.544	6.544	736	+0.20(+3.19%)
Mar 23, 2022	6.176	6.609	6.071	6.342	1,748	+0.04(+0.71%)
Mar 22, 2022	6.329	6.329	6.298	6.298	4,382	+0.21(+3.45%)
Mar 21, 2022	6.112	6.362	6.084	6.088	3,905	+0.19(+3.28%)
Mar 18, 2022	6.378	6.548	5.797	5.894	6,976	-0.41(-6.53%)
Mar 17, 2022	5.870	6.306	5.652	6.306	5,827	+0.09(+1.43%)
Mar 16, 2022	6.217	6.217	6.217	6.217	683	-0.39(-5.87%)
Mar 15, 2022	6.604	6.604	6.604	6.604	263	+0.31(+5.01%)
Mar 11, 2022				6.289	287	-0.23(-3.59%)
Mar 10, 2022	6.524	6.524	6.524	6.524	568	-0.34(-4.94%)
Mar 09, 2022	6.782	6.863	6.782	6.863	2,099	-0.19(-2.75%)
Mar 08, 2022	7.056	7.075	7.056	7.056	2,992	-0.01(-0.11%)
Mar 07, 2022	7.501	7.501	7.065	7.065	7,471	-0.37(-4.99%)
Mar 04, 2022	7.436	7.436	7.436	7.436	870	-0.07(-0.97%)
Mar 03, 2022	7.509	7.509	7.509	7.509	365	-0.34(-4.31%)
Mar 02, 2022	7.848	7.848	7.678	7.847	4,097	+0.34(+4.51%)
Mar 01, 2022	7.751	7.937	7.509	7.509	5,460	-0.24(-3.12%)
Feb 28, 2022	7.872	7.977	7.739	7.750	1,102	+0.25(+3.33%)
Feb 25, 2022	7.266	7.501	7.266	7.501	1,467	+0.15(+1.98%)
Feb 24, 2022	6.879	7.355	6.879	7.355	1,927	-0.68(-8.52%)
Feb 23, 2022	7.768	8.040	7.428	8.040	5,837	+0.86(+12.02%)
Feb 22, 2022	8.510	8.836	6.580	7.178	25,875	-1.48(-17.08%)
Feb 18, 2022				8.656	0	-0.38(-4.19%)
Feb 17, 2022	9.035	9.035	9.035	9.035	266	-0.06(-0.71%)
Feb 16, 2022	9.091	9.123	9.091	9.099	2,088	-0.03(-0.35%)
Feb 15, 2022	9.123	9.131	9.123	9.131	1,675	+0.07(+0.80%)
Feb 11, 2022				9.059	660	+0.13(+1.43%)
Feb 09, 2022				8.931	410	+0.22(+2.57%)
Feb 08, 2022	8.859	9.178	8.708	8.708	18,824	-0.43(-4.72%)
Feb 07, 2022	8.428	9.139	8.309	9.139	2,107	+0.42(+4.85%)
Feb 03, 2022				8.716	715	-0.18(-2.06%)
Feb 02, 2022	8.197	8.915	8.197	8.899	2,810	-0.30(-3.30%)
Feb 01, 2022	8.301	9.202	8.301	9.202	3,106	+0.90(+10.87%)
Jan 31, 2022	8.281	8.301	8.281	8.301	1,135	+0.02(+0.29%)
Jan 28, 2022	8.277	8.277	8.277	8.277	647	-0.10(-1.24%)
Jan 27, 2022	8.380	8.380	8.380	8.380	1,288	-0.02(-0.19%)
Jan 26, 2022	8.436	8.492	8.396	8.396	2,550	-0.15(-1.77%)
Jan 25, 2022	8.564	8.564	8.380	8.548	4,822	+0.04(+0.47%)
Jan 24, 2022	8.835	8.835	8.045	8.508	8,709	-0.35(-3.96%)
Jan 21, 2022	9.378	9.396	8.748	8.859	6,706	-0.64(-6.70%)
Jan 20, 2022	9.458	9.761	9.458	9.496	2,324	+0.04(+0.40%)
Jan 19, 2022	9.459	9.459	9.458	9.458	1,181	+0.00(+0.00%)
Jan 18, 2022	9.458	9.458	9.458	9.458	1,196	-0.10(-1.09%)
Jan 14, 2022				9.562	0	+0.06(+0.59%)
Jan 13, 2022	9.506	9.509	9.450	9.506	2,994	-0.13(-1.37%)
Jan 12, 2022	9.473	9.637	9.091	9.637	3,683	+0.16(+1.68%)
Jan 11, 2022	9.466	9.978	9.123	9.478	2,991	+0.10(+1.06%)
Jan 10, 2022	9.418	9.701	9.378	9.378	5,286	-0.80(-7.84%)
Jan 07, 2022	9.145	10.21	9.131	10.18	3,823	+0.37(+3.74%)
Jan 06, 2022	9.977	9.977	9.498	9.809	7,421	-0.57(-5.46%)
Jan 05, 2022	10.97	10.97	10.18	10.38	5,650	-0.36(-3.35%)
Jan 04, 2022	10.77	10.77	10.38	10.73	6,333	+0.01(+0.08%)
Jan 03, 2022	10.79	11.14	10.50	10.73	9,328	-0.10(-0.96%)
Dec 31, 2021	10.82	10.98	10.57	10.83	3,112	-0.17(-1.53%)
Dec 30, 2021	10.55	11.16	10.55	11.00	5,822	+0.21(+1.92%)
Dec 29, 2021	11.07	11.07	10.77	10.79	4,531	-0.12(-1.10%)
Dec 28, 2021	11.40	11.40	10.84	10.91	5,207	-0.02(-0.21%)
Dec 27, 2021	11.93	11.93	10.78	10.93	6,170	-1.00(-8.37%)
Dec 23, 2021	11.57	11.97	11.17	11.93	15,274	+1.04(+9.52%)
Dec 22, 2021	10.11	11.57	10.11	10.89	8,083	+0.52(+5.00%)
Dec 21, 2021	10.29	10.47	10.26	10.38	3,121	+0.16(+1.56%)
Dec 20, 2021	11.17	11.17	9.913	10.22	3,435	-0.57(-5.32%)
Dec 17, 2021	9.395	10.79	8.586	10.79	60,936	+1.36(+14.38%)
Dec 16, 2021	8.931	9.450	8.931	9.434	6,987	+0.02(+0.25%)
Dec 15, 2021	8.947	9.426	8.484	9.410	25,106	+0.32(+3.47%)
Dec 14, 2021	9.657	9.657	8.851	9.095	7,051	-0.51(-5.28%)
Dec 13, 2021	10.22	11.01	8.907	9.601	31,628	-0.74(-7.18%)
Dec 10, 2021	10.93	11.41	9.386	10.34	72,398	-0.27(-2.56%)
Dec 09, 2021	10.70	11.91	9.993	10.62	97,201	-0.17(-1.55%)
Dec 08, 2021	9.099	11.03	8.580	10.78	142,925	+1.77(+19.66%)
Dec 07, 2021	7.870	9.210	7.870	9.011	113,927	+0.77(+9.29%)
Dec 06, 2021	8.899	9.418	7.502	8.245	158,914	-0.02(-0.19%)
Dec 03, 2021	8.540	8.580	7.231	8.261	111,245	-0.32(-3.72%)
Dec 02, 2021	9.410	9.458	8.372	8.580	128,129	-1.18(-12.10%)
Dec 01, 2021	9.139	10.97	8.859	9.761	268,009	+0.73(+8.13%)
Nov 30, 2021	9.490	9.490	8.939	9.027	13,093	-0.31(-3.33%)
Nov 29, 2021	10.35	10.48	8.729	9.338	78,854	-0.74(-7.34%)
Nov 26, 2021	9.857	10.75	9.857	10.08	9,742	-0.89(-8.10%)
Nov 24, 2021	10.97	11.64	10.63	10.97	18,012	-0.45(-3.92%)
Nov 23, 2021	12.20	12.33	10.91	11.41	18,345	-1.06(-8.51%)
Nov 22, 2021	12.34	12.98	12.08	12.47	16,814	-0.59(-4.52%)
Nov 19, 2021	12.99	13.30	12.89	13.07	14,232	-0.02(-0.18%)
Nov 18, 2021	13.34	13.40	12.98	13.09	43,061	-0.50(-3.70%)
Nov 17, 2021	13.20	14.32	13.20	13.59	65,964	-1.51(-9.99%)
Nov 16, 2021	12.02	15.50	11.64	15.10	185,847	+2.81(+22.86%)
Nov 15, 2021	13.59	13.59	11.17	12.29	143,582	-1.14(-8.49%)
Nov 12, 2021	15.24	15.24	13.13	13.43	140,659	-0.39(-2.81%)
Nov 11, 2021	14.41	15.24	13.49	13.82	132,622	-1.61(-10.46%)
Nov 10, 2021	14.57	15.43		15.43	423,186	-0.40(-2.50%)
Nov 09, 2021	14.75	16.06	13.06	15.83	559,284	-0.18(-1.14%)
Nov 08, 2021	16.12	18.20	13.38	16.01	1,264,044	+0.75(+4.93%)
Nov 05, 2021	23.15	24.27	14.46	15.26	11,786,361	+2.20(+16.85%)
Nov 04, 2021	9.774	19.65	9.577	13.06	5,933,564	+0.84(+6.86%)
Nov 03, 2021	6.126	19.98	5.987	12.22	11,647,874	+6.09(+99.23%)
Nov 02, 2021	5.698	6.134	5.698	6.134	3,269	+0.47(+8.39%)