Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023				5.274	204	-0.07(-1.30%)
Mar 30, 2023				5.343	236	+0.39(+7.91%)
Mar 28, 2023				4.952	148	-0.09(-1.82%)
Mar 24, 2023				5.043	526	-0.29(-5.51%)
Mar 22, 2023				5.338	127	+0.29(+5.83%)
Mar 21, 2023	5.043	5.043	5.043	5.043	520	-0.47(-8.50%)
Mar 17, 2023				5.512	78	+0.29(+5.63%)
Mar 16, 2023	5.347	5.347	5.218	5.218	891	-0.77(-12.88%)
Mar 14, 2023				5.990	133	+0.62(+11.64%)
Mar 13, 2023	5.530	5.530	5.264	5.365	1,783	-0.14(-2.50%)
Mar 10, 2023	5.503	5.503	5.503	5.503	833	-0.38(-6.41%)
Mar 07, 2023				5.879	27	+0.07(+1.17%)
Mar 06, 2023	5.751	5.833	5.751	5.812	2,244	-0.55(-8.58%)
Mar 02, 2023				6.357	387	+0.38(+6.30%)
Mar 01, 2023	5.834	5.980	5.834	5.980	585	+0.27(+4.66%)
Feb 28, 2023	5.714	5.714	5.714	5.714	175	-0.21(-3.57%)
Feb 27, 2023	6.146	6.146	5.925	5.925	534	-0.06(-1.07%)
Feb 24, 2023	6.072	6.072	5.990	5.990	738	-0.11(-1.81%)
Feb 23, 2023	6.100	6.100	6.100	6.100	544	-0.16(-2.50%)
Feb 22, 2023	6.164	6.256	6.164	6.256	757	+0.09(+1.49%)
Feb 21, 2023	6.164	6.164	6.164	6.164	487	+0.00(+0.00%)
Feb 17, 2023	6.210	6.247	6.164	6.164	951	-0.16(-2.48%)
Feb 16, 2023	6.165	6.339	6.165	6.321	3,269	+0.21(+3.46%)
Feb 15, 2023	6.311	6.339	6.109	6.109	927	-0.23(-3.62%)
Feb 14, 2023	5.879	6.339	5.838	6.339	4,977	+0.04(+0.58%)
Feb 13, 2023	6.140	6.310	5.942	6.302	6,076	+0.32(+5.31%)
Feb 10, 2023	5.852	5.984	5.852	5.984	488	+0.50(+9.15%)
Feb 09, 2023	6.401	6.401	5.483	5.483	6,755	-0.50(-8.42%)
Feb 08, 2023	5.987	6.383	5.987	5.987	9,124	+0.21(+3.60%)
Feb 07, 2023	5.762	5.876	5.762	5.779	4,084	+0.05(+0.93%)
Feb 06, 2023	5.654	5.726	5.645	5.726	2,843	+0.21(+3.72%)
Feb 03, 2023	5.627	5.627	5.520	5.520	1,569	+0.16(+3.06%)
Feb 02, 2023	5.357	5.357	5.357	5.357	680	-0.04(-0.67%)
Feb 01, 2023	5.357	5.501	5.159	5.393	2,464	+0.05(+0.84%)
Jan 31, 2023	5.348	5.348	5.348	5.348	419	-0.01(-0.20%)
Jan 26, 2023				5.359	65	+0.38(+7.63%)
Jan 25, 2023	5.024	5.024	4.979	4.979	620	-0.04(-0.72%)
Jan 24, 2023	5.033	5.042	5.015	5.015	1,050	-0.10(-1.94%)
Jan 23, 2023	5.420	5.420	5.096	5.114	979	-0.43(-7.79%)
Jan 13, 2023				5.546	123	+0.27(+5.12%)
Jan 11, 2023				5.276	79	+0.12(+2.27%)
Jan 10, 2023	5.132	5.159	5.132	5.159	536	+0.45(+9.56%)