Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.215	7.598	7.023	7.352	6,764	+0.30(+4.27%)
Jul 28, 2023	6.767	7.535	6.621	7.051	11,746	+0.20(+2.93%)
Jul 27, 2023	6.932	6.932	6.850	6.850	1,236	-0.11(-1.57%)
Jul 26, 2023	6.758	6.959	6.758	6.959	1,546	-0.01(-0.13%)
Jul 25, 2023	6.850	6.968	6.850	6.968	664	+0.21(+3.11%)
Jul 24, 2023	6.640	7.105	6.472	6.758	17,250	-0.03(-0.51%)
Jul 21, 2023	6.439	7.297	6.439	6.793	1,979	-0.06(-0.83%)
Jul 20, 2023	6.840	7.306	6.576	6.850	4,498	+0.15(+2.24%)
Jul 19, 2023	6.393	6.700	6.393	6.700	3,230	+0.22(+3.32%)
Jul 18, 2023	6.439	6.649	6.384	6.484	5,655	+0.52(+8.73%)
Jul 12, 2023				5.964	105	-0.25(-3.97%)
Jul 11, 2023	6.055	6.576	6.028	6.210	17,655	+0.32(+5.43%)
Jul 10, 2023	5.699	6.096	5.662	5.891	6,776	+0.00(+0.00%)
Jul 07, 2023	5.799	5.900	5.754	5.891	3,779	-0.14(-2.27%)
Jul 06, 2023	5.872	6.032	5.653	6.028	12,334	+0.03(+0.45%)
Jul 05, 2023	5.845	6.001	5.845	6.001	326	+0.10(+1.72%)
Jul 03, 2023	5.785	5.900	5.785	5.900	720	-0.02(-0.35%)
Jun 30, 2023	5.872	6.119	5.571	5.921	6,214	+0.08(+1.29%)
Jun 29, 2023	5.900	5.900	5.845	5.845	1,008	+0.00(+0.00%)
Jun 28, 2023	5.745	6.210	5.662	5.845	16,046	-0.16(-2.59%)
Jun 27, 2023	5.644	6.000	5.580	6.000	4,986	+0.25(+4.28%)
Jun 26, 2023	5.653	5.845	5.461	5.754	15,346	+0.12(+2.11%)
Jun 20, 2023				5.635	367	-0.16(-2.68%)
Jun 16, 2023	5.297	5.818	5.297	5.790	8,988	+0.46(+8.56%)
Jun 15, 2023	5.562	5.640	5.169	5.334	12,220	-0.24(-4.26%)
Jun 14, 2023	5.571	5.598	5.571	5.571	785	+0.21(+4.01%)
Jun 09, 2023				5.356	420	+0.10(+1.82%)
Jun 08, 2023	5.649	5.649	5.261	5.261	2,451	-0.27(-4.95%)
Jun 07, 2023	6.028	6.028	5.534	5.534	3,880	-0.06(-1.14%)
Jun 06, 2023	5.544	6.405	5.534	5.598	19,228	+0.32(+6.06%)
Jun 05, 2023	5.635	5.635	5.279	5.279	916	-0.02(-0.34%)
Jun 02, 2023	5.306	5.571	5.297	5.297	1,405	+0.27(+5.45%)
May 31, 2023				5.023	574	+0.03(+0.55%)
May 30, 2023	4.879	5.021	4.879	4.996	1,125	+0.06(+1.30%)
May 26, 2023	4.863	4.932	4.863	4.932	595	-0.09(-1.82%)
May 24, 2023				5.023	192	+0.34(+7.21%)
May 23, 2023	5.005	5.005	4.639	4.685	1,270	-0.39(-7.73%)
May 22, 2023	5.078	5.078	5.078	5.078	721	+0.02(+0.45%)
May 19, 2023	5.023	5.055	4.840	5.055	2,118	+0.21(+4.43%)
May 18, 2023	4.776	5.324	4.776	4.840	2,360	-0.15(-2.93%)
May 16, 2023				4.987	552	-0.24(-4.55%)
May 15, 2023	5.096	5.448	5.096	5.224	2,186	-0.26(-4.83%)
May 12, 2023	5.242	5.489	5.206	5.489	4,721	-0.14(-2.44%)
May 11, 2023	5.099	5.956	4.822	5.626	14,629	+0.87(+18.20%)
May 10, 2023	4.733	5.001	4.545	4.760	6,501	+0.00(+0.00%)
May 09, 2023	4.795	4.911	4.554	4.760	3,173	-0.11(-2.20%)
May 08, 2023	5.343	5.343	4.867	4.867	1,786	-0.09(-1.80%)
May 05, 2023	5.295	5.492	4.868	4.956	9,621	-0.63(-11.20%)
May 04, 2023	5.429	7.125	4.733	5.581	84,138	+0.67(+13.64%)
May 03, 2023	5.179	5.179	4.911	4.911	528	+0.22(+4.76%)
Apr 28, 2023				4.688	105	-0.76(-13.93%)
Apr 26, 2023				5.447	191	+0.54(+10.91%)
Apr 20, 2023				4.911	171	+0.02(+0.36%)
Apr 18, 2023				4.894	246	-0.58(-10.60%)
Apr 14, 2023				5.474	257	+0.63(+13.10%)
Apr 10, 2023				4.840	166	-0.29(-5.58%)
Apr 03, 2023				5.126	210	-0.07(-1.30%)
Mar 30, 2023				5.194	243	+0.38(+7.91%)
Mar 28, 2023				4.813	152	-0.09(-1.82%)
Mar 24, 2023				4.902	542	-0.29(-5.51%)
Mar 22, 2023				5.189	131	+0.29(+5.83%)
Mar 21, 2023	4.902	4.902	4.902	4.902	535	-0.46(-8.50%)
Mar 17, 2023				5.358	80	+0.29(+5.63%)
Mar 16, 2023	5.197	5.197	5.072	5.072	917	-0.75(-12.88%)
Mar 14, 2023				5.822	137	+0.61(+11.64%)
Mar 13, 2023	5.376	5.376	5.117	5.215	1,834	-0.13(-2.50%)
Mar 10, 2023	5.349	5.349	5.349	5.349	857	-0.37(-6.41%)
Mar 07, 2023				5.715	27	+0.07(+1.17%)
Mar 06, 2023	5.590	5.670	5.590	5.649	2,309	-0.53(-8.58%)
Mar 02, 2023				6.179	398	+0.37(+6.30%)
Mar 01, 2023	5.671	5.813	5.671	5.813	602	+0.26(+4.66%)
Feb 28, 2023	5.554	5.554	5.554	5.554	180	-0.21(-3.57%)
Feb 27, 2023	5.974	5.974	5.760	5.760	549	-0.06(-1.07%)
Feb 24, 2023	5.903	5.903	5.822	5.822	759	-0.11(-1.81%)
Feb 23, 2023	5.929	5.929	5.929	5.929	559	-0.15(-2.50%)
Feb 22, 2023	5.992	6.081	5.992	6.081	779	+0.09(+1.49%)
Feb 21, 2023	5.992	5.992	5.992	5.992	501	+0.00(+0.00%)
Feb 17, 2023	6.037	6.072	5.992	5.992	978	-0.15(-2.48%)
Feb 16, 2023	5.992	6.162	5.992	6.144	3,363	+0.21(+3.46%)
Feb 15, 2023	6.135	6.162	5.938	5.938	954	-0.22(-3.62%)
Feb 14, 2023	5.715	6.162	5.675	6.162	5,121	+0.04(+0.58%)
Feb 13, 2023	5.968	6.134	5.776	6.126	6,251	+0.31(+5.31%)
Feb 10, 2023	5.688	5.817	5.688	5.817	502	+0.49(+9.15%)
Feb 09, 2023	6.222	6.222	5.330	5.330	6,949	-0.49(-8.42%)
Feb 08, 2023	5.820	6.205	5.820	5.820	9,387	+0.20(+3.60%)
Feb 07, 2023	5.601	5.712	5.601	5.618	4,201	+0.05(+0.93%)
Feb 06, 2023	5.496	5.566	5.487	5.566	2,925	+0.20(+3.72%)
Feb 03, 2023	5.470	5.470	5.366	5.366	1,614	+0.16(+3.06%)
Feb 02, 2023	5.207	5.207	5.207	5.207	700	-0.03(-0.67%)
Feb 01, 2023	5.207	5.347	5.014	5.242	2,535	+0.04(+0.84%)
Jan 31, 2023	5.198	5.198	5.198	5.198	431	-0.01(-0.21%)
Jan 26, 2023				5.209	67	+0.37(+7.63%)
Jan 25, 2023	4.883	4.883	4.839	4.839	638	-0.04(-0.72%)
Jan 24, 2023	4.892	4.901	4.874	4.874	1,080	-0.10(-1.94%)
Jan 23, 2023	5.268	5.268	4.953	4.971	1,007	-0.42(-7.79%)
Jan 13, 2023				5.391	126	+0.26(+5.12%)
Jan 11, 2023				5.128	82	+0.11(+2.27%)
Jan 10, 2023	4.988	5.014	4.988	5.014	551	+0.44(+9.56%)
Jan 06, 2023				4.577	138	+0.03(+0.76%)
Dec 29, 2022				4.542	95	+0.16(+3.60%)
Dec 23, 2022				4.384	186	-0.27(-5.83%)
Dec 21, 2022				4.656	134	-0.01(-0.19%)
Dec 19, 2022				4.664	116	+0.05(+1.14%)
Dec 16, 2022	4.612	4.612	4.612	4.612	1,928	-0.79(-14.56%)
Dec 13, 2022				5.398	47	-0.38(-6.54%)
Dec 09, 2022				5.776	169	+0.25(+4.59%)
Dec 06, 2022				5.522	129	+0.02(+0.33%)
Dec 05, 2022	6.095	6.095	5.505	5.505	5,691	-0.55(-9.04%)
Dec 02, 2022	5.977	6.051	5.977	6.051	1,158	+0.07(+1.24%)
Nov 30, 2022				5.977	340	+0.00(+0.00%)
Nov 29, 2022	6.003	6.003	5.977	5.977	1,611	+0.00(+0.00%)
Nov 28, 2022	6.014	6.014	5.977	5.977	735	-0.02(-0.29%)
Nov 23, 2022				5.995	209	-0.13(-2.14%)
Nov 22, 2022	5.977	6.528	5.977	6.126	16,498	+0.12(+1.93%)
Nov 21, 2022	5.995	6.154	5.750	6.010	1,595	-0.36(-5.67%)
Nov 18, 2022	5.995	6.371	5.995	6.371	834	-0.05(-0.84%)
Nov 17, 2022	6.651	6.651	5.741	6.425	6,051	-0.24(-3.66%)
Nov 16, 2022	6.371	7.972	6.012	6.668	66,352	+0.72(+12.06%)
Nov 15, 2022	6.170	6.170	5.951	5.951	1,717	+0.13(+2.26%)
Nov 14, 2022	5.758	6.126	5.688	5.820	8,777	+0.25(+4.56%)
Nov 11, 2022	5.532	5.566	5.506	5.566	1,777	+0.09(+1.56%)
Nov 10, 2022	5.480	5.480	5.480	5.480	267	+0.04(+0.78%)
Nov 09, 2022	5.386	5.437	5.360	5.437	1,316	-0.01(-0.16%)
Nov 03, 2022				5.446	269	-0.05(-0.93%)
Nov 02, 2022	5.497	5.497	5.497	5.497	565	-0.15(-2.58%)
Nov 01, 2022	5.823	5.985	5.643	5.643	1,101	-0.14(-2.37%)
Oct 31, 2022	5.780	5.780	5.686	5.780	2,063	+0.00(+0.00%)
Oct 28, 2022	5.737	5.780	5.737	5.780	720	+0.18(+3.20%)
Oct 27, 2022	5.951	5.951	5.528	5.601	3,984	-0.11(-1.93%)
Oct 26, 2022	5.352	5.711	5.352	5.711	2,081	+0.37(+6.89%)
Oct 25, 2022	5.540	5.540	5.343	5.343	585	+0.21(+4.00%)
Oct 24, 2022				5.138	149	-0.32(-5.81%)
Oct 21, 2022	5.454	5.454	5.454	5.454	205	+0.09(+1.59%)
Oct 20, 2022	5.437	5.437	5.369	5.369	1,313	-0.09(-1.72%)
Oct 19, 2022	5.377	5.463	5.377	5.463	948	-0.17(-3.04%)
Oct 18, 2022	5.780	5.780	5.369	5.634	2,615	+0.12(+2.17%)
Oct 17, 2022	5.771	5.771	5.480	5.514	3,768	-0.55(-9.04%)
Oct 14, 2022	6.278	6.278	5.771	6.062	1,721	+0.41(+7.27%)
Oct 13, 2022	5.703	5.790	5.651	5.651	1,568	-0.34(-5.71%)
Oct 12, 2022	6.157	6.422	5.994	5.994	1,154	-0.44(-6.85%)
Oct 11, 2022	6.277	6.435	6.277	6.435	901	-0.03(-0.46%)
Oct 07, 2022				6.465	240	-0.57(-8.04%)
Oct 05, 2022				7.030	133	+0.44(+6.62%)
Oct 04, 2022	6.593	6.593	6.593	6.593	721	+0.00(+0.00%)
Sep 30, 2022				6.593	312	-0.04(-0.65%)
Sep 28, 2022				6.636	314	-0.03(-0.39%)
Sep 27, 2022	6.396	6.662	6.396	6.662	990	-0.34(-4.89%)
Sep 26, 2022	7.004	7.004	7.004	7.004	414	+0.72(+11.44%)
Sep 23, 2022	6.508	7.047	6.285	6.285	2,909	+0.03(+0.55%)
Sep 20, 2022				6.251	177	+0.00(+0.00%)
Sep 16, 2022				6.251	496	-0.42(-6.29%)
Sep 15, 2022	6.670	6.670	6.625	6.670	2,619	-0.14(-2.11%)
Sep 14, 2022	7.013	7.013	6.814	6.814	565	-0.20(-2.84%)
Sep 13, 2022	6.739	7.013	6.730	7.013	1,518	-0.03(-0.36%)
Sep 12, 2022	7.086	7.086	7.021	7.039	1,860	+0.33(+4.87%)
Sep 08, 2022				6.712	337	+0.02(+0.24%)
Sep 07, 2022	6.842	6.842	6.696	6.696	1,561	-0.15(-2.25%)
Sep 06, 2022	6.850	6.850	6.850	6.850	1,251	+0.41(+6.38%)
Sep 02, 2022	7.013	7.124	6.422	6.439	8,817	-0.68(-9.61%)
Aug 31, 2022				7.124	233	-0.72(-9.17%)
Aug 29, 2022				7.844	144	+0.55(+7.51%)
Aug 26, 2022	7.379	7.379	7.295	7.295	467	+0.32(+4.54%)
Aug 25, 2022	7.167	7.535	6.979	6.979	739	-0.33(-4.45%)
Aug 24, 2022	6.962	7.368	6.962	7.304	1,432	-0.32(-4.16%)
Aug 23, 2022	7.707	7.707	7.621	7.621	448	+0.21(+2.77%)
Aug 19, 2022				7.415	198	-0.29(-3.78%)
Aug 18, 2022	7.741	7.951	7.707	7.707	554	-0.13(-1.64%)
Aug 17, 2022	8.395	8.395	7.587	7.835	1,818	-0.37(-4.55%)
Aug 16, 2022	7.295	8.209	7.295	8.209	5,340	+0.49(+6.28%)
Aug 15, 2022	7.843	9.796	7.047	7.724	191,257	+0.02(+0.22%)
Aug 12, 2022	7.479	7.850	7.479	7.707	6,359	+0.16(+2.12%)
Aug 11, 2022	7.707	7.707	7.546	7.546	2,902	+0.17(+2.29%)
Aug 10, 2022	7.175	7.774	7.175	7.378	4,175	-0.10(-1.35%)
Aug 09, 2022	7.142	7.588	7.142	7.479	2,316	-0.15(-1.99%)
Aug 08, 2022	8.322	8.322	6.796	7.631	29,547	-0.38(-4.74%)
Aug 05, 2022	8.769	9.275	7.993	8.010	35,118	-0.93(-10.38%)
Aug 04, 2022	9.258	10.77	8.853	8.938	60,643	-0.26(-2.84%)
Aug 03, 2022	9.266	9.909	8.668	9.199	20,059	-0.79(-7.93%)
Aug 02, 2022	12.10	12.10	8.499	9.991	130,068	-2.66(-21.00%)