Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2022	6.020	6.020	6.020	6.020	590	-0.10(-1.62%)
Apr 28, 2022				6.118	177	-0.07(-1.07%)
Apr 27, 2022	6.184	6.184	6.184	6.184	454	-0.02(-0.32%)
Apr 26, 2022	6.349	6.349	6.201	6.204	1,349	+0.01(+0.18%)
Apr 25, 2022	6.481	6.481	6.193	6.193	1,139	-0.81(-11.54%)
Apr 22, 2022	7.001	7.001	7.001	7.001	288	+0.02(+0.35%)
Apr 21, 2022	6.349	6.984	6.349	6.976	1,631	+0.44(+6.68%)
Apr 20, 2022	6.539	6.539	6.539	6.539	455	-0.06(-0.87%)
Apr 14, 2022				6.597	236	+0.25(+3.90%)
Apr 13, 2022	6.514	6.514	6.349	6.349	1,058	-0.28(-4.23%)
Apr 12, 2022	6.613	6.630	6.613	6.630	608	-0.01(-0.12%)
Apr 11, 2022	6.638	6.638	6.638	6.638	487	-0.28(-4.05%)
Apr 08, 2022	6.918	6.918	6.918	6.918	716	-0.00(-0.00%)
Apr 07, 2022	7.627	7.627	6.918	6.918	9,099	-0.67(-8.80%)
Apr 06, 2022	7.586	7.586	7.586	7.586	805	-0.01(-0.12%)
Apr 05, 2022	7.545	7.594	7.545	7.594	1,058	+0.04(+0.55%)
Apr 04, 2022	7.430	7.908	7.430	7.553	4,157	-0.42(-5.23%)
Apr 01, 2022	7.512	7.970	7.512	7.970	1,478	-0.03(-0.36%)
Mar 31, 2022	7.743	8.394	7.496	7.999	6,155	-0.22(-2.71%)
Mar 30, 2022	9.071	10.04	7.677	8.221	67,582	-0.48(-5.50%)
Mar 29, 2022	6.597	9.689	6.597	8.699	179,443	+2.35(+37.01%)
Mar 28, 2022	7.339	7.339	6.349	6.349	2,275	-0.25(-3.75%)
Mar 25, 2022	6.688	6.688	6.597	6.597	3,320	-0.09(-1.31%)
Mar 24, 2022	6.762	6.762	6.684	6.684	721	+0.21(+3.19%)
Mar 23, 2022	6.308	6.750	6.201	6.477	1,712	+0.05(+0.71%)
Mar 22, 2022	6.464	6.464	6.432	6.432	4,290	+0.21(+3.45%)
Mar 21, 2022	6.242	6.498	6.213	6.217	3,823	+0.20(+3.28%)
Mar 18, 2022	6.514	6.687	5.921	6.020	6,831	-0.42(-6.53%)
Mar 17, 2022	5.995	6.440	5.772	6.440	5,705	+0.09(+1.43%)
Mar 16, 2022	6.349	6.349	6.349	6.349	669	-0.40(-5.87%)
Mar 15, 2022	6.745	6.745	6.745	6.745	258	+0.32(+5.01%)
Mar 11, 2022				6.424	281	-0.24(-3.59%)
Mar 10, 2022	6.663	6.663	6.663	6.663	556	-0.35(-4.94%)
Mar 09, 2022	6.927	7.009	6.927	7.009	2,055	-0.20(-2.75%)
Mar 08, 2022	7.207	7.226	7.207	7.207	2,929	-0.01(-0.11%)
Mar 07, 2022	7.660	7.660	7.215	7.215	7,315	-0.38(-4.99%)
Mar 04, 2022	7.594	7.594	7.594	7.594	852	-0.07(-0.97%)
Mar 03, 2022	7.669	7.669	7.669	7.669	357	-0.35(-4.31%)
Mar 02, 2022	8.015	8.015	7.842	8.014	4,011	+0.35(+4.51%)
Mar 01, 2022	7.916	8.106	7.669	7.669	5,346	-0.25(-3.12%)
Feb 28, 2022	8.040	8.147	7.904	7.916	1,079	+0.26(+3.33%)
Feb 25, 2022	7.421	7.660	7.421	7.660	1,437	+0.15(+1.98%)
Feb 24, 2022	7.026	7.512	7.026	7.512	1,886	-0.70(-8.52%)
Feb 23, 2022	7.934	8.211	7.586	8.211	5,715	+0.88(+12.02%)
Feb 22, 2022	8.691	9.025	6.720	7.331	25,334	-1.51(-17.08%)
Feb 18, 2022				8.841	0	-0.39(-4.19%)
Feb 17, 2022	9.227	9.227	9.227	9.227	260	-0.07(-0.71%)
Feb 16, 2022	9.285	9.318	9.285	9.293	2,044	-0.03(-0.35%)
Feb 15, 2022	9.318	9.326	9.318	9.326	1,640	+0.07(+0.80%)
Feb 11, 2022				9.252	646	+0.13(+1.43%)
Feb 09, 2022				9.121	402	+0.23(+2.57%)
Feb 08, 2022	9.048	9.374	8.893	8.893	18,431	-0.44(-4.72%)
Feb 07, 2022	8.608	9.333	8.486	9.333	2,063	+0.43(+4.85%)
Feb 03, 2022				8.901	700	-0.19(-2.06%)
Feb 02, 2022	8.372	9.105	8.372	9.089	2,751	-0.31(-3.30%)
Feb 01, 2022	8.478	9.399	8.478	9.399	3,041	+0.92(+10.87%)
Jan 31, 2022	8.458	8.478	8.458	8.478	1,111	+0.02(+0.29%)
Jan 28, 2022	8.453	8.453	8.453	8.453	634	-0.11(-1.24%)
Jan 27, 2022	8.559	8.559	8.559	8.559	1,261	-0.02(-0.19%)
Jan 26, 2022	8.616	8.673	8.575	8.575	2,497	-0.15(-1.77%)
Jan 25, 2022	8.747	8.747	8.559	8.730	4,721	+0.04(+0.47%)
Jan 24, 2022	9.024	9.024	8.217	8.689	8,527	-0.36(-3.96%)
Jan 21, 2022	9.578	9.596	8.934	9.048	6,566	-0.65(-6.70%)
Jan 20, 2022	9.659	9.969	9.659	9.698	2,275	+0.04(+0.40%)
Jan 19, 2022	9.660	9.660	9.660	9.660	1,156	+0.00(+0.00%)
Jan 18, 2022	9.659	9.659	9.659	9.659	1,171	-0.11(-1.09%)
Jan 14, 2022				9.765	0	+0.06(+0.59%)
Jan 13, 2022	9.708	9.712	9.651	9.708	2,931	-0.13(-1.37%)
Jan 12, 2022	9.675	9.843	9.285	9.843	3,606	+0.16(+1.68%)
Jan 11, 2022	9.668	10.19	9.317	9.680	2,929	+0.10(+1.06%)
Jan 10, 2022	9.619	9.908	9.578	9.578	5,175	-0.82(-7.84%)
Jan 07, 2022	9.340	10.43	9.325	10.39	3,744	+0.37(+3.74%)
Jan 06, 2022	10.19	10.19	9.700	10.02	7,266	-0.58(-5.46%)
Jan 05, 2022	11.20	11.20	10.39	10.60	5,532	-0.37(-3.35%)
Jan 04, 2022	11.00	11.00	10.60	10.96	6,201	+0.01(+0.08%)
Jan 03, 2022	11.02	11.38	10.72	10.95	9,133	-0.11(-0.96%)
Dec 31, 2021	11.05	11.22	10.80	11.06	3,047	-0.17(-1.53%)
Dec 30, 2021	10.78	11.40	10.78	11.23	5,700	+0.21(+1.92%)
Dec 29, 2021	11.31	11.31	11.00	11.02	4,437	-0.12(-1.10%)
Dec 28, 2021	11.64	11.64	11.07	11.14	5,098	-0.02(-0.21%)
Dec 27, 2021	12.19	12.19	11.01	11.17	6,041	-1.02(-8.37%)
Dec 23, 2021	11.82	12.23	11.41	12.19	14,955	+1.06(+9.52%)
Dec 22, 2021	10.33	11.82	10.33	11.13	7,915	+0.53(+5.00%)
Dec 21, 2021	10.51	10.69	10.48	10.60	3,055	+0.16(+1.56%)
Dec 20, 2021	11.41	11.41	10.12	10.43	3,363	-0.59(-5.33%)
Dec 17, 2021	9.595	11.02	8.769	11.02	59,664	+1.39(+14.38%)
Dec 16, 2021	9.121	9.651	9.121	9.635	6,841	+0.02(+0.25%)
Dec 15, 2021	9.138	9.627	8.665	9.611	24,582	+0.32(+3.47%)
Dec 14, 2021	9.863	9.863	9.040	9.289	6,904	-0.52(-5.28%)
Dec 13, 2021	10.43	11.25	9.097	9.806	30,968	-0.76(-7.18%)
Dec 10, 2021	11.17	11.66	9.586	10.56	70,886	-0.28(-2.56%)
Dec 09, 2021	10.93	12.16	10.21	10.84	95,171	-0.17(-1.55%)
Dec 08, 2021	9.293	11.27	8.763	11.01	139,941	+1.81(+19.66%)
Dec 07, 2021	8.037	9.407	8.037	9.203	111,549	+0.78(+9.29%)
Dec 06, 2021	9.089	9.619	7.662	8.420	155,596	-0.02(-0.19%)
Dec 03, 2021	8.722	8.763	7.385	8.437	108,922	-0.33(-3.72%)
Dec 02, 2021	9.611	9.659	8.551	8.763	125,454	-1.21(-12.10%)
Dec 01, 2021	9.333	11.21	9.048	9.969	262,413	+0.75(+8.13%)
Nov 30, 2021	9.692	9.692	9.130	9.219	12,819	-0.32(-3.33%)
Nov 29, 2021	10.57	10.70	8.915	9.537	77,208	-0.76(-7.34%)
Nov 26, 2021	10.07	10.98	10.07	10.29	9,539	-0.91(-8.10%)
Nov 24, 2021	11.21	11.88	10.86	11.20	17,636	-0.46(-3.92%)
Nov 23, 2021	12.46	12.59	11.14	11.66	17,962	-1.08(-8.51%)
Nov 22, 2021	12.60	13.25	12.34	12.74	16,463	-0.60(-4.52%)
Nov 19, 2021	13.27	13.58	13.16	13.34	13,934	-0.02(-0.18%)
Nov 18, 2021	13.62	13.68	13.26	13.37	42,162	-0.51(-3.70%)
Nov 17, 2021	13.48	14.62	13.48	13.88	64,587	-1.54(-9.99%)
Nov 16, 2021	12.28	15.83	11.88	15.42	181,967	+2.87(+22.86%)
Nov 15, 2021	13.88	13.88	11.41	12.55	140,584	-1.16(-8.49%)
Nov 12, 2021	15.57	15.57	13.41	13.72	137,723	-0.40(-2.81%)
Nov 11, 2021	14.72	15.56	13.78	14.11	129,853	-1.65(-10.46%)
Nov 10, 2021	14.88	15.76		15.76	414,351	-0.40(-2.50%)
Nov 09, 2021	15.07	16.40	13.34	16.17	547,608	-0.19(-1.14%)
Nov 08, 2021	16.47	18.59	13.66	16.35	1,237,654	+0.77(+4.93%)
Nov 05, 2021	23.64	24.78	14.77	15.58	11,540,293	+2.25(+16.85%)
Nov 04, 2021	9.983	20.07	9.781	13.34	5,809,688	+0.86(+6.87%)
Nov 03, 2021	6.256	20.40	6.115	12.48	11,404,698	+6.22(+99.23%)
Nov 02, 2021	5.819	6.265	5.819	6.265	3,201	+0.48(+8.39%)
Nov 01, 2021	5.678	5.781	5.658	5.780	1,337	+0.12(+2.14%)
Oct 27, 2021		5.658	5.658	5.658	200	+0.02(+0.29%)
Oct 26, 2021	6.265		5.513	5.642	4,368	-0.45(-7.43%)
Oct 25, 2021	6.095	6.095	6.095	6.095	989	+0.04(+0.67%)
Oct 22, 2021	5.658	6.071	5.658	6.054	1,432	-0.02(-0.33%)
Oct 21, 2021	6.107	6.107	6.075	6.075	763	+0.01(+0.20%)
Oct 20, 2021	6.159	6.159	6.062	6.062	943	+0.06(+1.08%)
Oct 19, 2021	5.958	6.054	5.958	5.998	1,135	+0.05(+0.81%)
Oct 18, 2021	5.941	5.998	5.941	5.950	5,169	-0.22(-3.60%)
Oct 15, 2021	6.184	6.184	6.171	6.172	6,637	+0.00(+0.05%)
Oct 14, 2021	6.169	6.169	6.169	6.169	742	+0.23(+3.83%)
Oct 13, 2021	6.304	6.305	5.941	5.941	5,254	-0.21(-3.48%)
Oct 12, 2021	6.297	6.297	6.030	6.155	3,299	-0.27(-4.21%)
Oct 11, 2021	6.426	6.426	6.426	6.426	466	-0.06(-1.00%)
Oct 08, 2021	6.572	6.572	6.491	6.491	1,276	-0.12(-1.83%)
Oct 07, 2021	6.790	6.790	6.216	6.612	1,605	-0.39(-5.54%)
Oct 05, 2021		7.000	7.000	7.000	167	-0.05(-0.69%)
Oct 04, 2021	7.129	7.129	7.049	7.049	2,020	-0.14(-1.93%)
Oct 01, 2021	7.187	7.187	7.187	7.187	628	+0.06(+0.81%)
Sep 30, 2021	7.334	7.334	7.129	7.129	1,249	-0.02(-0.34%)
Sep 29, 2021	7.158	7.158	7.154	7.154	1,054	-0.17(-2.37%)
Sep 27, 2021		7.327	7.327	7.327	574	-0.25(-3.25%)
Sep 24, 2021	7.574	7.808	7.574	7.574	1,666	+0.27(+3.76%)
Sep 23, 2021	7.299	7.299	7.299	7.299	609	-0.02(-0.22%)
Sep 22, 2021	7.631	7.695	6.895	7.315	53,198	-0.08(-1.09%)
Sep 21, 2021	8.370	8.370	7.324	7.396	7,469	+0.36(+5.17%)
Sep 20, 2021	7.032	7.032	7.032	7.032	878	+0.04(+0.58%)
Sep 17, 2021	7.687	7.857	6.992	6.992	9,313	-0.29(-4.00%)
Sep 16, 2021	7.922	8.124	7.283	7.283	17,786	-0.60(-7.59%)
Sep 15, 2021	8.043	8.083	7.881	7.881	4,007	-0.25(-3.08%)
Sep 14, 2021	8.083	8.508	8.083	8.132	16,446	-0.14(-1.69%)
Sep 13, 2021	8.892	8.892	8.271	8.271	2,648	-0.66(-7.40%)
Sep 10, 2021	8.948	9.033	8.932	8.932	4,401	-0.36(-3.91%)
Sep 09, 2021	9.174	9.296	8.776	9.296	1,386	+0.24(+2.63%)
Sep 08, 2021	9.352	9.538	9.057	9.057	6,522	-0.24(-2.57%)
Sep 07, 2021	9.142	9.692	9.142	9.296	8,010	-0.36(-3.69%)
Sep 03, 2021	9.336	9.731	9.284	9.651	7,018	+0.07(+0.76%)
Sep 02, 2021	9.377	9.579	9.377	9.579	2,965	-0.05(-0.50%)
Sep 01, 2021	9.960	9.995	9.475	9.627	14,853	+0.15(+1.60%)
Aug 31, 2021	9.131	9.827	9.051	9.475	11,894	-0.14(-1.50%)
Aug 30, 2021	10.15	10.45	9.195	9.619	19,992	-1.66(-14.68%)
Aug 27, 2021	11.19	11.27	10.71	11.27	11,522	+0.64(+6.02%)
Aug 26, 2021	14.07	14.23	10.61	10.63	44,887	-2.36(-18.15%)
Aug 25, 2021	10.26	15.83	10.05	12.99	84,970	+4.89(+60.41%)