Fat Brands Inc Cl B (NQ: FATBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2023				6.040	556	-0.05(-0.84%)
Sep 26, 2023				6.091	200	+0.05(+0.85%)
Sep 25, 2023	6.040	6.040	6.040	6.040	1,433	+0.42(+7.44%)
Sep 22, 2023	6.597	6.597	5.622	5.622	6,699	-1.03(-15.43%)
Sep 21, 2023	6.647	6.647	6.647	6.647	357	-0.28(-3.97%)
Sep 20, 2023	6.923	6.923	6.923	6.923	419	+0.04(+0.54%)
Sep 19, 2023	6.923	6.923	6.885	6.885	499	-0.24(-3.41%)
Sep 18, 2023	7.071	7.248	7.062	7.128	2,933	+0.22(+3.25%)
Sep 15, 2023	7.257	7.526	6.904	6.904	7,819	-0.35(-4.87%)
Sep 14, 2023	7.276	7.406	7.257	7.257	1,900	-0.04(-0.51%)
Sep 12, 2023				7.294	560	-0.39(-5.08%)
Sep 11, 2023	7.684	7.684	7.684	7.684	477	-0.07(-0.89%)
Sep 08, 2023	7.341	7.753	7.341	7.753	899	+0.13(+1.76%)
Sep 06, 2023				7.619	30	+0.33(+4.46%)
Aug 31, 2023				7.294	496	-0.41(-5.31%)
Aug 30, 2023	7.666	7.712	7.364	7.703	1,540	+0.27(+3.59%)
Aug 29, 2023	7.359	7.489	7.363	7.436	1,108	-0.29(-3.69%)
Aug 28, 2023	7.722	7.722	7.722	7.722	514	+0.19(+2.47%)
Aug 25, 2023	7.824	7.824	7.536	7.536	2,232	+0.25(+3.44%)
Aug 21, 2023				7.285	32	-0.13(-1.75%)
Aug 18, 2023	7.666	8.085	6.932	7.415	31,992	+0.13(+1.79%)
Aug 17, 2023	7.118	7.303	7.118	7.285	2,114	+0.01(+0.13%)
Aug 16, 2023	7.257	7.341	6.923	7.276	3,076	+0.06(+0.90%)
Aug 15, 2023	7.248	7.248	7.211	7.211	519	-0.18(-2.39%)
Aug 14, 2023	7.220	7.387	7.220	7.387	1,406	-0.08(-1.06%)
Aug 11, 2023	7.306	7.466	7.306	7.466	1,236	+0.11(+1.55%)
Aug 10, 2023	6.895	7.580	6.895	7.352	7,196	+0.02(+0.24%)
Aug 09, 2023	7.306	7.626	7.297	7.334	5,705	-0.15(-2.07%)
Aug 08, 2023	7.580	7.891	7.306	7.489	7,301	-0.69(-8.48%)
Aug 07, 2023	7.352	8.183	7.069	8.183	1,953	+0.79(+10.62%)
Aug 04, 2023	7.489	7.617	7.215	7.398	6,035	-0.00(-0.05%)
Aug 03, 2023	7.398	7.681	7.398	7.401	3,876	+0.00(+0.05%)
Aug 01, 2023				7.398	285	+0.05(+0.62%)
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	+0.48(+9.98%)
May 08, 2023	5.324	5.324	4.850	4.850	1,792	-0.09(-1.80%)
May 05, 2023	5.277	5.472	4.851	4.939	9,655	-0.62(-11.20%)
May 04, 2023	5.410	7.099	4.716	5.561	84,438	+0.67(+13.64%)
May 03, 2023	5.161	5.161	4.894	4.894	530	+0.22(+4.76%)
Apr 28, 2023				4.672	105	-0.76(-13.93%)
Apr 26, 2023				5.428	192	+0.53(+10.91%)
Apr 20, 2023				4.894	171	+0.02(+0.37%)
Apr 18, 2023				4.876	247	-0.58(-10.60%)
Apr 14, 2023				5.455	258	+0.63(+13.10%)
Apr 10, 2023				4.823	167	-0.29(-5.58%)
Apr 03, 2023				5.108	211	-0.07(-1.30%)
Mar 30, 2023				5.175	243	+0.38(+7.91%)
Mar 28, 2023				4.796	152	-0.09(-1.82%)
Mar 24, 2023				4.885	543	-0.29(-5.51%)
Mar 22, 2023				5.170	131	+0.29(+5.83%)
Mar 21, 2023	4.885	4.885	4.885	4.885	537	-0.45(-8.50%)
Mar 17, 2023				5.339	80	+0.28(+5.63%)
Mar 16, 2023	5.179	5.179	5.054	5.054	920	-0.75(-12.88%)
Mar 14, 2023				5.802	138	+0.61(+11.64%)
Mar 13, 2023	5.357	5.357	5.099	5.197	1,840	-0.13(-2.50%)
Mar 10, 2023	5.330	5.330	5.330	5.330	860	-0.36(-6.41%)
Mar 07, 2023				5.695	28	+0.07(+1.17%)
Mar 06, 2023	5.570	5.650	5.570	5.629	2,317	-0.53(-8.58%)
Mar 02, 2023				6.158	400	+0.36(+6.30%)
Mar 01, 2023	5.650	5.793	5.650	5.793	604	+0.26(+4.66%)
Feb 28, 2023	5.535	5.535	5.535	5.535	180	-0.20(-3.57%)
Feb 27, 2023	5.953	5.953	5.739	5.739	551	-0.06(-1.07%)
Feb 24, 2023	5.882	5.882	5.802	5.802	761	-0.11(-1.81%)
Feb 23, 2023	5.908	5.908	5.908	5.908	561	-0.15(-2.50%)
Feb 22, 2023	5.971	6.060	5.971	6.060	782	+0.09(+1.49%)
Feb 21, 2023	5.971	5.971	5.971	5.971	503	+0.00(+0.00%)
Feb 17, 2023	6.015	6.051	5.971	5.971	982	-0.15(-2.48%)
Feb 16, 2023	5.971	6.140	5.971	6.122	3,375	+0.20(+3.46%)
Feb 15, 2023	6.113	6.140	5.917	5.917	957	-0.22(-3.62%)
Feb 14, 2023	5.695	6.140	5.655	6.140	5,139	+0.04(+0.58%)
Feb 13, 2023	5.947	6.112	5.755	6.104	6,273	+0.31(+5.31%)
Feb 10, 2023	5.668	5.796	5.668	5.796	504	+0.49(+9.15%)
Feb 09, 2023	6.200	6.200	5.311	5.311	6,974	-0.49(-8.42%)
Feb 08, 2023	5.799	6.183	5.799	5.799	9,420	+0.20(+3.60%)
Feb 07, 2023	5.581	5.692	5.581	5.598	4,216	+0.05(+0.93%)
Feb 06, 2023	5.476	5.546	5.468	5.546	2,935	+0.20(+3.72%)
Feb 03, 2023	5.450	5.450	5.347	5.347	1,620	+0.16(+3.06%)
Feb 02, 2023	5.189	5.189	5.189	5.189	702	-0.03(-0.67%)
Feb 01, 2023	5.189	5.328	4.997	5.223	2,544	+0.04(+0.84%)
Jan 31, 2023	5.180	5.180	5.180	5.180	433	-0.01(-0.20%)
Jan 26, 2023				5.190	67	+0.37(+7.63%)
Jan 25, 2023	4.866	4.866	4.822	4.822	641	-0.03(-0.72%)
Jan 24, 2023	4.875	4.883	4.857	4.857	1,084	-0.10(-1.94%)
Jan 23, 2023	5.250	5.250	4.936	4.953	1,011	-0.42(-7.79%)
Jan 13, 2023				5.372	127	+0.26(+5.12%)
Jan 11, 2023				5.110	82	+0.11(+2.27%)
Jan 10, 2023	4.971	4.997	4.971	4.997	553	+0.44(+9.56%)
Jan 06, 2023				4.561	138	+0.03(+0.76%)
Dec 29, 2022				4.526	96	+0.16(+3.60%)
Dec 23, 2022				4.369	186	-0.27(-5.83%)
Dec 21, 2022				4.639	135	-0.01(-0.19%)
Dec 19, 2022				4.648	116	+0.05(+1.14%)
Dec 16, 2022	4.596	4.596	4.596	4.596	1,935	-0.78(-14.56%)
Dec 13, 2022				5.379	48	-0.38(-6.54%)
Dec 09, 2022				5.755	169	+0.25(+4.59%)
Dec 06, 2022				5.503	129	+0.02(+0.33%)
Dec 05, 2022	6.074	6.074	5.485	5.485	5,711	-0.55(-9.04%)
Dec 02, 2022	5.956	6.030	5.956	6.030	1,162	+0.07(+1.24%)
Nov 30, 2022				5.956	341	+0.00(+0.00%)
Nov 29, 2022	5.982	5.982	5.956	5.956	1,616	+0.00(+0.00%)
Nov 28, 2022	5.993	5.993	5.956	5.956	738	-0.02(-0.29%)
Nov 23, 2022				5.973	209	-0.13(-2.14%)
Nov 22, 2022	5.956	6.505	5.956	6.104	16,556	+0.12(+1.93%)
Nov 21, 2022	5.973	6.132	5.729	5.989	1,600	-0.36(-5.67%)
Nov 18, 2022	5.973	6.348	5.973	6.348	837	-0.05(-0.83%)
Nov 17, 2022	6.627	6.627	5.720	6.402	6,073	-0.24(-3.66%)
Nov 16, 2022	6.348	7.944	5.991	6.645	66,588	+0.72(+12.06%)
Nov 15, 2022	6.148	6.148	5.930	5.930	1,723	+0.13(+2.26%)
Nov 14, 2022	5.738	6.104	5.668	5.799	8,808	+0.25(+4.56%)
Nov 11, 2022	5.512	5.546	5.486	5.546	1,783	+0.09(+1.56%)
Nov 10, 2022	5.461	5.461	5.461	5.461	268	+0.04(+0.78%)
Nov 09, 2022	5.367	5.418	5.341	5.418	1,320	-0.01(-0.16%)
Nov 03, 2022				5.427	270	-0.05(-0.93%)
Nov 02, 2022	5.478	5.478	5.478	5.478	567	-0.15(-2.58%)
Nov 01, 2022	5.802	5.964	5.623	5.623	1,105	-0.14(-2.37%)
Oct 31, 2022	5.759	5.759	5.666	5.759	2,070	+0.00(+0.00%)
Oct 28, 2022	5.717	5.759	5.717	5.759	723	+0.18(+3.20%)
Oct 27, 2022	5.930	5.930	5.508	5.581	3,998	-0.11(-1.93%)
Oct 26, 2022	5.333	5.691	5.333	5.691	2,088	+0.37(+6.89%)
Oct 25, 2022	5.520	5.520	5.324	5.324	587	+0.20(+4.00%)
Oct 24, 2022				5.119	150	-0.32(-5.81%)
Oct 21, 2022	5.435	5.435	5.435	5.435	206	+0.09(+1.60%)
Oct 20, 2022	5.418	5.418	5.350	5.350	1,318	-0.09(-1.72%)
Oct 19, 2022	5.358	5.444	5.358	5.444	951	-0.17(-3.04%)
Oct 18, 2022	5.759	5.759	5.350	5.614	2,625	+0.12(+2.17%)
Oct 17, 2022	5.751	5.751	5.461	5.495	3,782	-0.55(-9.04%)
Oct 14, 2022	6.256	6.256	5.751	6.041	1,727	+0.41(+7.27%)
Oct 13, 2022	5.683	5.769	5.631	5.631	1,573	-0.34(-5.71%)
Oct 12, 2022	6.135	6.399	5.973	5.973	1,159	-0.44(-6.85%)
Oct 11, 2022	6.254	6.412	6.254	6.412	904	-0.03(-0.46%)
Oct 07, 2022				6.442	241	-0.56(-8.04%)
Oct 05, 2022				7.005	133	+0.44(+6.62%)