Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	6.475	6.475	5.919	6.442	667	-0.13(-1.93%)
Jun 29, 2022	6.703	6.703	6.155	6.568	1,633	-0.16(-2.38%)
Jun 28, 2022	6.703	6.728	6.138	6.728	1,769	+0.37(+5.84%)
Jun 27, 2022	6.138	6.492	5.919	6.357	1,704	+0.07(+1.07%)
Jun 24, 2022	6.290	6.290	6.197	6.290	3,657	+0.59(+10.35%)
Jun 22, 2022				5.700	97	+0.34(+6.29%)
Jun 17, 2022				5.363	220	+0.24(+4.78%)
Jun 16, 2022	5.118	5.118	5.118	5.118	693	-0.25(-4.71%)
Jun 15, 2022	5.169	5.371	5.169	5.371	467	-0.10(-1.81%)
Jun 13, 2022				5.470	234	+0.02(+0.42%)
Jun 10, 2022	5.447	5.447	5.447	5.447	143	-0.48(-8.05%)
Jun 09, 2022	5.924	5.924	5.924	5.924	448	+0.38(+6.86%)
Jun 08, 2022	5.540	5.544	5.544	5.544	250	-0.19(-3.37%)
Jun 03, 2022				5.737	72	+0.13(+2.32%)
Jun 02, 2022	5.621	5.621	5.430	5.607	2,930	+0.21(+3.91%)
May 31, 2022				5.396	250	-0.08(-1.39%)
May 27, 2022	5.143	5.480	5.143	5.472	2,806	+0.14(+2.69%)
May 26, 2022	4.764	5.379	4.764	5.329	3,473	+0.41(+8.40%)
May 25, 2022	4.916	4.916	4.916	4.916	1,372	-0.05(-1.10%)
May 24, 2022	4.946	5.025	4.946	4.970	3,199	-0.00(-0.08%)
May 20, 2022				4.975	125	-0.40(-7.38%)
May 19, 2022	5.742	5.742	4.916	5.371	4,088	+0.46(+9.26%)
May 18, 2022	5.051	5.051	4.916	4.916	1,499	-0.28(-5.36%)
May 17, 2022	5.059	5.236	5.059	5.194	2,426	+0.08(+1.48%)
May 16, 2022	5.337	5.801	4.637	5.118	4,719	-0.68(-11.77%)
May 12, 2022				5.801	293	-0.38(-6.16%)
May 10, 2022				6.182	50	+0.01(+0.13%)
May 09, 2022	6.173	6.173	6.173	6.173	414	-0.01(-0.13%)
May 06, 2022	6.173	6.182	6.173	6.182	530	+0.39(+6.71%)
May 05, 2022	6.029	6.029	5.793	5.793	1,052	-0.39(-6.29%)
May 04, 2022	6.124	6.182	6.124	6.182	1,041	+0.14(+2.33%)
May 03, 2022	6.041	6.041	6.041	6.041	588	-0.10(-1.62%)
Apr 28, 2022				6.140	176	-0.07(-1.07%)
Apr 27, 2022	6.206	6.206	6.206	6.206	453	-0.02(-0.32%)
Apr 26, 2022	6.372	6.372	6.223	6.226	1,344	+0.01(+0.18%)
Apr 25, 2022	6.504	6.504	6.215	6.215	1,135	-0.81(-11.54%)
Apr 22, 2022	7.026	7.026	7.026	7.026	287	+0.02(+0.35%)
Apr 21, 2022	6.372	7.009	6.372	7.001	1,625	+0.44(+6.68%)
Apr 20, 2022	6.562	6.562	6.562	6.562	454	-0.06(-0.88%)
Apr 14, 2022				6.620	235	+0.25(+3.90%)
Apr 13, 2022	6.537	6.537	6.372	6.372	1,054	-0.28(-4.23%)
Apr 12, 2022	6.637	6.653	6.637	6.653	606	-0.01(-0.12%)
Apr 11, 2022	6.662	6.662	6.662	6.662	485	-0.28(-4.05%)
Apr 08, 2022	6.943	6.943	6.943	6.943	714	-0.00(-0.00%)
Apr 07, 2022	7.655	7.655	6.943	6.943	9,066	-0.67(-8.80%)
Apr 06, 2022	7.613	7.613	7.613	7.613	802	-0.01(-0.12%)
Apr 05, 2022	7.572	7.622	7.572	7.622	1,054	+0.04(+0.55%)
Apr 04, 2022	7.456	7.936	7.456	7.580	4,142	-0.42(-5.23%)
Apr 01, 2022	7.539	7.998	7.539	7.998	1,473	-0.03(-0.36%)
Mar 31, 2022	7.770	8.424	7.522	8.027	6,133	-0.22(-2.71%)
Mar 30, 2022	9.103	10.07	7.704	8.251	67,342	-0.48(-5.50%)
Mar 29, 2022	6.620	9.723	6.620	8.730	178,807	+2.36(+37.01%)
Mar 28, 2022	7.365	7.365	6.372	6.372	2,266	-0.25(-3.75%)
Mar 25, 2022	6.711	6.711	6.620	6.620	3,308	-0.09(-1.31%)
Mar 24, 2022	6.786	6.786	6.708	6.708	719	+0.21(+3.19%)
Mar 23, 2022	6.331	6.774	6.223	6.500	1,706	+0.05(+0.71%)
Mar 22, 2022	6.487	6.487	6.455	6.455	4,275	+0.22(+3.45%)
Mar 21, 2022	6.264	6.521	6.235	6.240	3,810	+0.20(+3.28%)
Mar 18, 2022	6.537	6.711	5.942	6.041	6,807	-0.42(-6.53%)
Mar 17, 2022	6.016	6.463	5.793	6.463	5,685	+0.09(+1.43%)
Mar 16, 2022	6.372	6.372	6.372	6.372	667	-0.40(-5.87%)
Mar 15, 2022	6.769	6.769	6.769	6.769	257	+0.32(+5.01%)
Mar 11, 2022				6.446	280	-0.24(-3.59%)
Mar 10, 2022	6.686	6.686	6.686	6.686	554	-0.35(-4.94%)
Mar 09, 2022	6.951	7.034	6.951	7.034	2,048	-0.20(-2.75%)
Mar 08, 2022	7.233	7.252	7.233	7.233	2,919	-0.01(-0.11%)
Mar 07, 2022	7.688	7.688	7.241	7.241	7,289	-0.38(-4.99%)
Mar 04, 2022	7.622	7.622	7.622	7.622	849	-0.07(-0.97%)
Mar 03, 2022	7.696	7.696	7.696	7.696	356	-0.35(-4.31%)
Mar 02, 2022	8.044	8.044	7.870	8.043	3,997	+0.35(+4.51%)
Mar 01, 2022	7.944	8.135	7.696	7.696	5,327	-0.25(-3.12%)
Feb 28, 2022	8.068	8.176	7.932	7.944	1,075	+0.26(+3.33%)
Feb 25, 2022	7.448	7.688	7.448	7.688	1,431	+0.15(+1.98%)
Feb 24, 2022	7.051	7.539	7.051	7.539	1,880	-0.70(-8.52%)
Feb 23, 2022	7.962	8.241	7.613	8.241	5,695	+0.88(+12.02%)
Feb 22, 2022	8.722	9.057	6.744	7.357	25,245	-1.52(-17.08%)
Feb 18, 2022				8.872	0	-0.39(-4.19%)
Feb 17, 2022	9.260	9.260	9.260	9.260	259	-0.07(-0.71%)
Feb 16, 2022	9.318	9.351	9.318	9.326	2,037	-0.03(-0.35%)
Feb 15, 2022	9.351	9.359	9.351	9.359	1,634	+0.07(+0.80%)
Feb 11, 2022				9.285	644	+0.13(+1.43%)
Feb 09, 2022				9.154	400	+0.23(+2.57%)
Feb 08, 2022	9.080	9.408	8.925	8.925	18,365	-0.44(-4.72%)
Feb 07, 2022	8.639	9.367	8.516	9.367	2,056	+0.43(+4.85%)
Feb 03, 2022				8.933	698	-0.19(-2.06%)
Feb 02, 2022	8.401	9.138	8.401	9.121	2,741	-0.31(-3.30%)
Feb 01, 2022	8.508	9.432	8.508	9.432	3,030	+0.92(+10.87%)
Jan 31, 2022	8.488	8.508	8.488	8.508	1,107	+0.02(+0.29%)
Jan 28, 2022	8.483	8.483	8.483	8.483	631	-0.11(-1.24%)
Jan 27, 2022	8.589	8.589	8.589	8.589	1,256	-0.02(-0.19%)
Jan 26, 2022	8.647	8.704	8.606	8.606	2,488	-0.16(-1.77%)
Jan 25, 2022	8.778	8.778	8.589	8.761	4,705	+0.04(+0.47%)
Jan 24, 2022	9.056	9.056	8.246	8.720	8,497	-0.36(-3.96%)
Jan 21, 2022	9.612	9.630	8.966	9.080	6,543	-0.65(-6.70%)
Jan 20, 2022	9.694	10.00	9.694	9.733	2,267	+0.04(+0.40%)
Jan 19, 2022	9.695	9.695	9.694	9.694	1,152	+0.00(+0.00%)
Jan 18, 2022	9.694	9.694	9.694	9.694	1,167	-0.11(-1.09%)
Jan 14, 2022				9.800	0	+0.06(+0.59%)
Jan 13, 2022	9.743	9.747	9.686	9.743	2,921	-0.13(-1.37%)
Jan 12, 2022	9.709	9.878	9.318	9.878	3,593	+0.16(+1.68%)
Jan 11, 2022	9.702	10.23	9.350	9.714	2,919	+0.10(+1.06%)
Jan 10, 2022	9.653	9.943	9.612	9.612	5,157	-0.82(-7.84%)
Jan 07, 2022	9.373	10.47	9.358	10.43	3,730	+0.38(+3.74%)
Jan 06, 2022	10.23	10.23	9.735	10.05	7,240	-0.58(-5.46%)
Jan 05, 2022	11.24	11.24	10.43	10.63	5,513	-0.37(-3.35%)
Jan 04, 2022	11.04	11.04	10.63	11.00	6,179	+0.01(+0.08%)
Jan 03, 2022	11.06	11.42	10.76	10.99	9,100	-0.11(-0.96%)
Dec 31, 2021	11.09	11.26	10.84	11.10	3,036	-0.17(-1.53%)
Dec 30, 2021	10.81	11.44	10.81	11.27	5,680	+0.21(+1.92%)
Dec 29, 2021	11.35	11.35	11.04	11.06	4,421	-0.12(-1.10%)
Dec 28, 2021	11.68	11.68	11.11	11.18	5,080	-0.02(-0.21%)
Dec 27, 2021	12.23	12.23	11.05	11.21	6,020	-1.02(-8.37%)
Dec 23, 2021	11.86	12.27	11.45	12.23	14,902	+1.06(+9.52%)
Dec 22, 2021	10.36	11.86	10.36	11.17	7,887	+0.53(+5.00%)
Dec 21, 2021	10.54	10.73	10.52	10.63	3,045	+0.16(+1.56%)
Dec 20, 2021	11.45	11.45	10.16	10.47	3,351	-0.59(-5.33%)
Dec 17, 2021	9.629	11.06	8.800	11.06	59,452	+1.39(+14.38%)
Dec 16, 2021	9.154	9.686	9.154	9.669	6,817	+0.02(+0.25%)
Dec 15, 2021	9.170	9.661	8.696	9.645	24,494	+0.32(+3.47%)
Dec 14, 2021	9.898	9.898	9.072	9.322	6,879	-0.52(-5.28%)
Dec 13, 2021	10.47	11.29	9.129	9.841	30,858	-0.76(-7.18%)
Dec 10, 2021	11.21	11.70	9.620	10.60	70,635	-0.28(-2.56%)
Dec 09, 2021	10.97	12.21	10.24	10.88	94,834	-0.17(-1.55%)
Dec 08, 2021	9.326	11.31	8.794	11.05	139,445	+1.82(+19.66%)
Dec 07, 2021	8.066	9.440	8.066	9.236	111,153	+0.79(+9.29%)
Dec 06, 2021	9.121	9.653	7.690	8.450	155,044	-0.02(-0.19%)
Dec 03, 2021	8.753	8.794	7.412	8.467	108,536	-0.33(-3.72%)
Dec 02, 2021	9.645	9.694	8.581	8.794	125,009	-1.21(-12.10%)
Dec 01, 2021	9.367	11.25	9.080	10.00	261,483	+0.75(+8.13%)
Nov 30, 2021	9.727	9.727	9.162	9.252	12,774	-0.32(-3.33%)
Nov 29, 2021	10.61	10.74	8.946	9.571	76,934	-0.76(-7.34%)
Nov 26, 2021	10.10	11.02	10.10	10.33	9,505	-0.91(-8.10%)
Nov 24, 2021	11.25	11.93	10.89	11.24	17,573	-0.46(-3.92%)
Nov 23, 2021	12.51	12.64	11.18	11.70	17,898	-1.09(-8.51%)
Nov 22, 2021	12.65	13.30	12.39	12.79	16,404	-0.61(-4.52%)
Nov 19, 2021	13.32	13.63	13.21	13.39	13,885	-0.02(-0.18%)
Nov 18, 2021	13.67	13.73	13.30	13.42	42,013	-0.52(-3.70%)
Nov 17, 2021	13.53	14.68	13.53	13.93	64,358	-1.55(-9.99%)
Nov 16, 2021	12.32	15.89	11.93	15.48	181,321	+2.88(+22.86%)
Nov 15, 2021	13.93	13.93	11.45	12.60	140,086	-1.17(-8.49%)
Nov 12, 2021	15.62	15.62	13.46	13.77	137,234	-0.40(-2.81%)
Nov 11, 2021	14.77	15.62	13.83	14.16	129,393	-1.65(-10.46%)
Nov 10, 2021	14.93	15.82		15.82	412,882	-0.41(-2.50%)
Nov 09, 2021	15.12	16.46	13.38	16.22	545,667	-0.19(-1.14%)
Nov 08, 2021	16.52	18.66	13.71	16.41	1,233,267	+0.77(+4.93%)
Nov 05, 2021	23.73	24.87	14.82	15.64	11,499,383	+2.26(+16.85%)
Nov 04, 2021	10.02	20.14	9.816	13.38	5,789,092	+0.86(+6.87%)
Nov 03, 2021	6.279	20.47	6.137	12.52	11,364,269	+6.24(+99.23%)
Nov 02, 2021	5.840	6.287	5.840	6.287	3,190	+0.49(+8.39%)
Nov 01, 2021	5.699	5.802	5.678	5.800	1,332	+0.12(+2.14%)
Oct 27, 2021		5.678	5.678	5.678	199	+0.02(+0.29%)
Oct 26, 2021	6.287		5.532	5.662	4,352	-0.45(-7.43%)
Oct 25, 2021	6.116	6.116	6.116	6.116	986	+0.04(+0.67%)
Oct 22, 2021	5.678	6.092	5.678	6.076	1,427	-0.02(-0.33%)
Oct 21, 2021	6.129	6.129	6.096	6.096	760	+0.01(+0.20%)
Oct 20, 2021	6.181	6.181	6.084	6.084	940	+0.06(+1.08%)
Oct 19, 2021	5.979	6.076	5.979	6.019	1,131	+0.05(+0.81%)
Oct 18, 2021	5.962	6.019	5.962	5.971	5,151	-0.22(-3.60%)
Oct 15, 2021	6.206	6.206	6.193	6.194	6,613	+0.00(+0.05%)
Oct 14, 2021	6.191	6.191	6.191	6.191	739	+0.23(+3.83%)
Oct 13, 2021	6.327	6.327	5.962	5.962	5,235	-0.21(-3.48%)
Oct 12, 2021	6.319	6.319	6.052	6.177	3,287	-0.27(-4.21%)
Oct 11, 2021	6.449	6.449	6.449	6.449	464	-0.06(-1.00%)
Oct 08, 2021	6.595	6.595	6.514	6.514	1,272	-0.12(-1.83%)
Oct 07, 2021	6.814	6.814	6.238	6.636	1,600	-0.39(-5.54%)
Oct 05, 2021		7.025	7.025	7.025	166	-0.05(-0.69%)
Oct 04, 2021	7.155	7.155	7.074	7.074	2,013	-0.14(-1.93%)
Oct 01, 2021	7.213	7.213	7.213	7.213	626	+0.06(+0.81%)
Sep 30, 2021	7.360	7.360	7.155	7.155	1,245	-0.02(-0.34%)
Sep 29, 2021	7.183	7.183	7.179	7.179	1,050	-0.17(-2.37%)
Sep 27, 2021		7.354	7.354	7.354	571	-0.25(-3.25%)
Sep 24, 2021	7.601	7.836	7.601	7.601	1,660	+0.28(+3.76%)
Sep 23, 2021	7.325	7.325	7.325	7.325	607	-0.02(-0.22%)
Sep 22, 2021	7.658	7.723	6.920	7.341	53,010	-0.08(-1.09%)
Sep 21, 2021	8.400	8.400	7.350	7.422	7,443	+0.37(+5.17%)
Sep 20, 2021	7.057	7.057	7.057	7.057	875	+0.04(+0.58%)
Sep 17, 2021	7.715	7.885	7.017	7.017	9,280	-0.29(-4.00%)
Sep 16, 2021	7.950	8.153	7.309	7.309	17,723	-0.60(-7.59%)
Sep 15, 2021	8.071	8.112	7.909	7.909	3,992	-0.25(-3.08%)
Sep 14, 2021	8.112	8.538	8.112	8.161	16,388	-0.14(-1.69%)
Sep 13, 2021	8.923	8.923	8.301	8.301	2,639	-0.66(-7.40%)
Sep 10, 2021	8.980	9.065	8.964	8.964	4,386	-0.37(-3.91%)
Sep 09, 2021	9.207	9.329	8.807	9.329	1,381	+0.24(+2.63%)
Sep 08, 2021	9.386	9.572	9.089	9.089	6,499	-0.24(-2.57%)
Sep 07, 2021	9.175	9.726	9.175	9.329	7,982	-0.36(-3.69%)
Sep 03, 2021	9.369	9.766	9.317	9.686	6,993	+0.07(+0.76%)
Sep 02, 2021	9.410	9.613	9.410	9.613	2,954	-0.05(-0.50%)
Sep 01, 2021	9.995	10.03	9.509	9.661	14,801	+0.15(+1.60%)
Aug 31, 2021	9.164	9.862	9.083	9.509	11,852	-0.14(-1.50%)
Aug 30, 2021	10.18	10.49	9.228	9.653	19,921	-1.66(-14.68%)
Aug 27, 2021	11.23	11.31	10.75	11.31	11,481	+0.64(+6.01%)
Aug 26, 2021	14.12	14.28	10.65	10.67	44,728	-2.37(-18.15%)
Aug 25, 2021	10.30	15.89	10.09	13.04	84,669	+4.91(+60.41%)