Fat Brands Inc 8.25% Series B (NQ: FATBP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	13.86	15.75	13.86	15.47	192,108	+1.48(+10.60%)
May 30, 2024	13.69	14.12	13.69	13.99	8,513	+0.31(+2.24%)
May 29, 2024	14.33	14.33	13.64	13.68	21,161	-0.45(-3.22%)
May 28, 2024	14.00	14.21	14.00	14.13	4,882	+0.26(+1.85%)
May 24, 2024	13.99	14.00	13.86	13.88	4,773	-0.05(-0.38%)
May 23, 2024	14.11	14.23	13.86	13.93	16,488	-0.26(-1.85%)
May 22, 2024	14.23	14.23	14.18	14.19	4,227	+0.01(+0.07%)
May 21, 2024	14.21	14.22	14.10	14.18	8,516	-0.02(-0.14%)
May 20, 2024	14.27	14.28	14.09	14.20	9,161	+0.07(+0.49%)
May 17, 2024	14.11	14.18	13.89	14.13	8,091	+0.09(+0.63%)
May 16, 2024	14.23	14.33	14.05	14.05	15,028	-0.19(-1.32%)
May 15, 2024	13.79	14.32	13.70	14.23	13,428	+0.54(+3.93%)
May 14, 2024	14.07	14.07	13.62	13.70	25,027	-0.19(-1.38%)
May 13, 2024	13.62	14.06	13.62	13.89	16,280	+0.23(+1.66%)
May 10, 2024	14.73	14.93	13.65	13.66	78,098	-1.07(-7.25%)
May 09, 2024	14.91	14.95	14.66	14.73	14,160	+0.02(+0.15%)
May 08, 2024	14.87	14.92	14.59	14.71	15,768	-0.28(-1.89%)
May 07, 2024	14.89	15.00	14.67	14.99	8,793	+0.12(+0.82%)
May 06, 2024	14.81	14.98	14.78	14.87	16,027	+0.12(+0.83%)
May 03, 2024	14.56	14.83	14.56	14.75	13,737	+0.17(+1.14%)
May 02, 2024	14.66	14.75	14.57	14.58	7,662	+0.01(+0.07%)
May 01, 2024	14.71	15.05	14.57	14.57	6,073	+0.01(+0.07%)
Apr 30, 2024	14.60	14.71	14.56	14.56	4,973	-0.09(-0.60%)
Apr 29, 2024	14.61	14.75	14.56	14.65	14,711	+0.06(+0.40%)
Apr 26, 2024	14.67	14.88	14.59	14.59	8,856	-0.02(-0.13%)
Apr 25, 2024	14.68	14.68	14.61	14.61	2,316	+0.00(+0.00%)
Apr 24, 2024	14.76	14.76	14.61	14.61	3,277	-0.14(-0.93%)
Apr 23, 2024	14.77	15.05	14.66	14.75	11,556	-0.11(-0.72%)
Apr 22, 2024	14.67	15.05	14.67	14.85	14,485	+0.14(+0.93%)
Apr 19, 2024	14.74	14.85	14.69	14.72	3,091	+0.11(+0.74%)
Apr 18, 2024	14.64	14.78	14.61	14.61	2,187	+0.10(+0.67%)
Apr 17, 2024	14.65	14.99	14.51	14.51	6,798	-0.10(-0.67%)
Apr 16, 2024	14.78	14.84	14.54	14.61	3,037	+0.05(+0.34%)
Apr 15, 2024	15.12	15.15	14.54	14.56	9,277	-0.46(-3.06%)
Apr 12, 2024	15.13	15.13	15.00	15.02	3,026	-0.11(-0.71%)
Apr 11, 2024	15.21	15.21	14.67	15.13	3,858	-0.07(-0.45%)
Apr 10, 2024	15.25	15.25	14.97	15.19	7,936	-0.07(-0.45%)
Apr 09, 2024	15.59	15.59	15.25	15.26	5,174	-0.01(-0.05%)
Apr 08, 2024	15.33	15.42	15.19	15.27	6,108	+0.10(+0.64%)
Apr 05, 2024	15.34	15.34	15.17	15.17	4,567	-0.13(-0.82%)
Apr 04, 2024	15.23	15.41	15.21	15.30	9,767	+0.13(+0.86%)
Apr 03, 2024	15.30	15.41	15.16	15.17	6,615	-0.03(-0.22%)
Apr 02, 2024	15.18	15.42	15.10	15.20	8,542	+0.05(+0.32%)
Apr 01, 2024	15.08	15.38	15.08	15.16	14,346	+0.06(+0.38%)
Mar 28, 2024	15.42	15.42	15.03	15.10	9,018	-0.26(-1.70%)
Mar 27, 2024	15.41	15.42	15.31	15.36	3,464	-0.06(-0.38%)
Mar 26, 2024	15.37	15.61	15.37	15.42	2,923	+0.05(+0.31%)
Mar 25, 2024	15.55	15.55	15.31	15.37	4,937	-0.12(-0.75%)
Mar 22, 2024	15.78	15.78	15.46	15.48	10,369	-0.34(-2.14%)
Mar 21, 2024	15.68	15.82	15.66	15.82	9,836	+0.13(+0.80%)
Mar 20, 2024	15.54	15.71	15.37	15.70	6,951	+0.25(+1.63%)
Mar 19, 2024	15.21	15.65	15.22	15.45	14,190	+0.04(+0.25%)
Mar 18, 2024	15.16	15.64	15.16	15.41	7,773	+0.23(+1.53%)
Mar 15, 2024	15.37	15.37	15.02	15.17	9,697	-0.28(-1.81%)
Mar 14, 2024	15.55	15.61	15.45	15.45	3,105	-0.10(-0.62%)
Mar 13, 2024	15.50	15.55	15.49	15.55	4,053	-0.09(-0.59%)
Mar 12, 2024	15.71	15.71	15.46	15.64	2,118	-0.05(-0.34%)
Mar 11, 2024	15.45	15.71	15.44	15.70	4,681	+0.23(+1.50%)
Mar 08, 2024	15.19	15.56	15.18	15.46	16,032	+0.28(+1.85%)
Mar 07, 2024	15.39	15.46	15.17	15.18	11,393	-0.21(-1.37%)
Mar 06, 2024	15.16	15.45	15.06	15.39	17,022	+0.20(+1.32%)
Mar 05, 2024	15.02	15.19	14.85	15.19	8,057	+0.16(+1.08%)
Mar 04, 2024	15.28	15.28	14.35	15.03	14,287	-0.20(-1.28%)
Mar 01, 2024	15.03	15.25	15.03	15.23	5,512	+0.18(+1.17%)
Feb 29, 2024	14.85	15.06	14.60	15.05	25,732	+0.29(+1.94%)
Feb 28, 2024	14.82	15.03	14.56	14.76	8,008	+0.14(+0.98%)
Feb 27, 2024	14.48	14.75	14.40	14.62	26,776	+0.13(+0.92%)
Feb 26, 2024	14.53	14.53	14.44	14.49	5,725	-0.05(-0.33%)
Feb 23, 2024	14.41	14.53	14.29	14.53	10,022	+0.23(+1.64%)
Feb 22, 2024	14.32	14.33	14.20	14.30	9,444	-0.12(-0.83%)
Feb 21, 2024	14.21	14.47	14.21	14.42	7,077	+0.13(+0.91%)
Feb 20, 2024	14.25	14.43	14.20	14.29	9,916	-0.03(-0.24%)
Feb 16, 2024	14.29	14.33	14.06	14.32	6,913	+0.03(+0.20%)
Feb 15, 2024	14.29	14.34	14.27	14.30	10,851	+0.18(+1.29%)
Feb 14, 2024	14.17	14.20	14.11	14.11	4,038	-0.08(-0.54%)
Feb 13, 2024	14.07	14.24	14.07	14.19	3,583	-0.11(-0.74%)
Feb 12, 2024	13.71	14.34	13.71	14.30	9,649	-0.04(-0.27%)
Feb 09, 2024	14.18	14.38	14.18	14.33	9,936	+0.02(+0.13%)
Feb 08, 2024	14.10	14.43	14.10	14.31	5,142	+0.16(+1.16%)
Feb 07, 2024	14.08	14.27	13.99	14.15	19,321	+0.09(+0.67%)
Feb 06, 2024	13.90	14.15	13.90	14.06	5,202	+0.20(+1.43%)
Feb 05, 2024	13.85	13.98	13.75	13.86	10,454	-0.13(-0.95%)
Feb 02, 2024	13.89	13.99	13.77	13.99	11,134	+0.06(+0.41%)
Feb 01, 2024	13.88	14.18	13.76	13.93	24,611	+0.23(+1.65%)
Jan 31, 2024	14.26	14.31	13.71	13.71	62,743	-0.56(-3.91%)
Jan 30, 2024	14.20	14.37	14.20	14.26	6,521	+0.00(+0.00%)
Jan 29, 2024	14.18	14.29	14.18	14.26	9,964	+0.14(+1.00%)
Jan 26, 2024	14.24	14.37	14.12	14.12	16,375	-0.09(-0.60%)
Jan 25, 2024	14.08	14.36	14.08	14.21	16,839	+0.09(+0.60%)
Jan 24, 2024	14.07	14.21	14.04	14.12	5,576	-0.06(-0.40%)
Jan 23, 2024	14.13	14.21	14.06	14.18	10,590	-0.00(-0.00%)
Jan 22, 2024	14.24	14.24	14.07	14.18	3,762	+0.00(+0.00%)
Jan 19, 2024	13.99	14.18	13.99	14.18	3,668	+0.14(+1.00%)
Jan 18, 2024	14.13	14.13	14.04	14.04	3,667	-0.07(-0.47%)
Jan 17, 2024	14.20	14.20	14.07	14.10	4,159	-0.07(-0.52%)
Jan 16, 2024	14.17	14.18	14.09	14.18	8,080	+0.00(+0.00%)
Jan 12, 2024	14.18	14.23	14.18	14.18	2,934	+0.00(+0.00%)
Jan 11, 2024	14.20	14.20	14.12	14.18	4,528	+0.10(+0.74%)
Jan 10, 2024	14.07	14.19	14.07	14.07	6,706	-0.00(-0.03%)
Jan 09, 2024	14.21	14.21	14.08	14.08	1,420	+0.10(+0.71%)
Jan 08, 2024	14.08	14.13	13.95	13.98	9,262	-0.20(-1.40%)
Jan 05, 2024	14.27	14.27	14.11	14.18	10,488	+0.13(+0.95%)
Jan 04, 2024	14.10	14.25	14.03	14.04	10,672	+0.03(+0.20%)
Jan 03, 2024	14.05	14.14	13.97	14.02	12,818	-0.02(-0.13%)
Jan 02, 2024	14.05	14.27	14.02	14.04	12,816	+0.12(+0.87%)
Dec 29, 2023	14.02	14.12	13.91	13.91	4,385	+0.04(+0.27%)
Dec 28, 2023	14.14	14.20	13.88	13.88	21,832	-0.23(-1.66%)
Dec 27, 2023	13.94	14.16	13.94	14.11	16,584	+0.17(+1.21%)
Dec 26, 2023	13.92	14.06	13.92	13.94	6,436	+0.05(+0.36%)
Dec 22, 2023	13.96	14.03	13.89	13.89	6,064	-0.07(-0.49%)
Dec 21, 2023	14.02	14.03	13.88	13.96	3,348	-0.04(-0.27%)
Dec 20, 2023	14.08	14.25	13.81	14.00	5,592	+0.07(+0.47%)
Dec 19, 2023	14.02	14.30	13.88	13.93	9,879	-0.09(-0.67%)
Dec 18, 2023	14.34	14.37	14.03	14.03	7,767	-0.05(-0.38%)
Dec 15, 2023	13.97	14.51	13.97	14.08	5,756	+0.16(+1.12%)
Dec 14, 2023	13.86	14.10	13.86	13.92	6,650	-0.07(-0.53%)
Dec 13, 2023	14.09	14.09	13.88	14.00	6,237	+0.21(+1.49%)
Dec 12, 2023	13.88	13.88	13.64	13.79	3,135	+0.02(+0.14%)
Dec 11, 2023	14.07	14.17	13.38	13.77	10,744	-0.41(-2.90%)
Dec 08, 2023	14.30	14.30	14.00	14.18	8,175	-0.11(-0.78%)
Dec 07, 2023	14.19	14.48	14.18	14.30	3,565	+0.19(+1.34%)
Dec 06, 2023	14.33	14.47	14.11	14.11	3,192	-0.12(-0.84%)
Dec 05, 2023	14.25	14.51	13.95	14.23	6,500	-0.01(-0.06%)
Dec 04, 2023	14.41	14.57	14.24	14.24	4,805	+0.01(+0.06%)
Dec 01, 2023	14.08	14.64	13.87	14.23	27,335	-0.43(-2.96%)
Nov 30, 2023	13.66	14.81	13.60	14.66	99,498	+1.01(+7.38%)
Nov 29, 2023	13.61	13.77	13.59	13.66	3,511	+0.12(+0.89%)
Nov 28, 2023	13.58	13.60	13.54	13.54	5,467	-0.38(-2.72%)
Nov 27, 2023	13.58	13.91	13.53	13.91	10,492	+0.34(+2.52%)
Nov 24, 2023	13.58	13.58	13.48	13.57	1,282	+0.03(+0.20%)
Nov 22, 2023	13.63	13.63	13.54	13.54	3,174	-0.06(-0.48%)
Nov 21, 2023	13.54	13.86	13.42	13.61	11,969	-0.01(-0.07%)
Nov 20, 2023	13.56	13.63	13.40	13.62	6,955	+0.13(+0.96%)
Nov 17, 2023	13.40	13.62	13.36	13.49	2,530	-0.02(-0.14%)
Nov 16, 2023	13.34	13.61	13.31	13.51	4,619	-0.09(-0.65%)
Nov 15, 2023	13.45	13.60	13.31	13.60	8,154	+0.10(+0.73%)
Nov 14, 2023	13.39	13.62	13.39	13.50	6,337	-0.07(-0.55%)
Nov 13, 2023	13.51	13.63	13.20	13.57	12,153	+0.05(+0.38%)
Nov 10, 2023	13.67	13.91	13.41	13.52	13,261	-0.05(-0.38%)
Nov 09, 2023	13.71	14.02	13.55	13.57	7,273	-0.13(-0.93%)
Nov 08, 2023	13.88	13.88	13.70	13.70	7,634	-0.12(-0.87%)
Nov 07, 2023	13.97	13.97	13.70	13.82	3,125	-0.08(-0.58%)
Nov 06, 2023	13.88	13.90	13.84	13.90	11,650	+0.11(+0.79%)
Nov 03, 2023	14.02	14.02	13.75	13.79	12,561	+0.11(+0.80%)
Nov 02, 2023	13.79	13.81	13.68	13.68	7,349	+0.01(+0.07%)
Nov 01, 2023	13.75	13.76	13.65	13.67	11,183	-0.09(-0.66%)
Oct 31, 2023	13.61	13.76	13.61	13.76	13,880	-0.01(-0.07%)
Oct 30, 2023	13.64	13.77	13.64	13.77	1,613	+0.13(+0.94%)
Oct 27, 2023	13.83	14.02	13.26	13.64	8,838	-0.37(-2.67%)
Oct 26, 2023	14.02	14.02	13.70	14.02	2,401	+0.05(+0.34%)
Oct 25, 2023	13.77	14.01	13.58	13.97	3,583	-0.05(-0.34%)
Oct 24, 2023	13.99	14.02	13.86	14.02	3,583	+0.31(+2.27%)
Oct 23, 2023	13.87	13.87	13.29	13.71	2,989	+0.23(+1.69%)
Oct 20, 2023	13.47	14.60	13.46	13.48	10,778	+0.37(+2.86%)
Oct 19, 2023	14.57	14.57	12.75	13.11	6,896	-1.14(-8.01%)
Oct 18, 2023	14.40	14.42	14.01	14.25	5,997	-0.04(-0.26%)
Oct 17, 2023	14.48	14.49	14.28	14.28	4,696	-0.19(-1.32%)
Oct 16, 2023	14.49	14.55	14.48	14.48	2,551	-0.05(-0.38%)
Oct 13, 2023	14.52	14.59	14.52	14.53	1,906	-0.06(-0.44%)
Oct 12, 2023	14.70	14.70	14.43	14.59	3,901	-0.02(-0.12%)
Oct 11, 2023	14.66	14.82	14.59	14.61	5,302	-0.05(-0.31%)
Oct 10, 2023	14.54	14.70	14.54	14.66	3,376	+0.02(+0.16%)
Oct 09, 2023	14.67	14.67	14.54	14.64	5,582	+0.10(+0.65%)
Oct 06, 2023	14.68	14.84	14.54	14.54	5,083	-0.21(-1.41%)
Oct 05, 2023	14.73	14.80	14.71	14.75	11,473	+0.07(+0.49%)
Oct 04, 2023	14.57	14.72	14.57	14.68	2,328	+0.11(+0.74%)
Oct 03, 2023	14.59	14.59	14.50	14.57	5,948	+0.02(+0.15%)
Oct 02, 2023	14.57	14.69	14.53	14.55	4,087	-0.20(-1.37%)
Sep 29, 2023	14.76	14.76	14.64	14.75	17,663	+0.05(+0.31%)
Sep 28, 2023	14.71	14.82	14.64	14.70	6,065	+0.07(+0.49%)
Sep 27, 2023	14.73	14.73	14.53	14.63	4,656	+0.11(+0.75%)
Sep 26, 2023	14.72	14.72	14.51	14.52	3,014	-0.22(-1.47%)
Sep 25, 2023	14.65	14.79	14.69	14.74	9,805	+0.10(+0.68%)
Sep 22, 2023	14.59	14.79	14.51	14.64	3,460	+0.05(+0.31%)
Sep 21, 2023	14.78	14.78	14.51	14.59	4,141	-0.14(-0.98%)
Sep 20, 2023	14.64	14.82	14.64	14.74	3,600	+0.19(+1.30%)
Sep 19, 2023	14.52	14.70	14.51	14.55	5,599	+0.00(+0.00%)
Sep 18, 2023	14.60	14.60	14.55	14.55	2,679	-0.17(-1.14%)
Sep 15, 2023	14.66	14.72	14.59	14.72	2,326	+0.14(+0.96%)
Sep 14, 2023	14.46	14.58	14.46	14.58	2,348	-0.01(-0.06%)
Sep 13, 2023	14.50	14.59	14.30	14.59	6,858	+0.00(+0.00%)
Sep 12, 2023	14.55	14.62	14.51	14.59	1,643	-0.12(-0.83%)
Sep 11, 2023	14.73	14.73	14.71	14.71	826	+0.04(+0.26%)
Sep 08, 2023	14.67	14.67	14.67	14.67	532	+0.04(+0.27%)
Sep 07, 2023	14.54	14.63	14.50	14.63	2,286	-0.01(-0.05%)
Sep 06, 2023	14.53	14.67	14.53	14.64	2,546	+0.06(+0.43%)
Sep 05, 2023	14.58	14.75	14.58	14.58	6,089	-0.15(-1.00%)
Sep 01, 2023	14.66	14.72	14.59	14.72	9,432	+0.02(+0.15%)
Aug 31, 2023	14.53	14.74	14.53	14.70	19,303	+0.13(+0.86%)
Aug 30, 2023	14.59	14.64	14.46	14.58	8,375	+0.12(+0.80%)
Aug 29, 2023	14.45	14.74	14.31	14.46	24,227	-0.05(-0.34%)
Aug 28, 2023	15.11	15.11	14.49	14.51	12,593	-0.11(-0.76%)
Aug 25, 2023	14.72	15.12	14.58	14.62	15,226	-0.04(-0.25%)
Aug 24, 2023	14.79	15.11	14.62	14.66	3,937	-0.29(-1.97%)
Aug 23, 2023	14.58	15.08	14.53	14.95	8,816	+0.44(+3.02%)
Aug 22, 2023	14.46	14.55	14.46	14.51	6,411	+0.02(+0.12%)
Aug 21, 2023	14.41	14.50	14.31	14.50	5,982	+0.22(+1.57%)
Aug 18, 2023	14.31	14.32	14.27	14.27	9,532	-0.04(-0.25%)
Aug 17, 2023	14.33	14.40	14.09	14.31	32,486	-0.03(-0.19%)
Aug 16, 2023	14.31	14.72	14.31	14.33	9,990	-0.02(-0.12%)
Aug 15, 2023	14.12	14.36	14.10	14.35	9,150	+0.07(+0.50%)
Aug 14, 2023	14.51	14.73	14.16	14.28	10,617	-0.13(-0.93%)
Aug 11, 2023	14.41	14.47	14.31	14.41	7,059	-0.29(-1.95%)
Aug 10, 2023	14.69	15.02	14.22	14.70	15,311	-0.25(-1.67%)
Aug 09, 2023	14.63	15.31	14.53	14.95	32,272	+0.35(+2.40%)
Aug 08, 2023	14.25	14.60	14.16	14.60	21,169	+0.35(+2.42%)
Aug 07, 2023	14.49	14.50	14.21	14.26	15,063	-0.21(-1.47%)
Aug 04, 2023	14.27	14.50	14.25	14.47	5,913	+0.22(+1.55%)
Aug 03, 2023	14.30	14.64	14.22	14.25	5,822	-0.22(-1.53%)
Aug 02, 2023	14.57	14.69	14.20	14.47	10,480	-0.21(-1.45%)
Aug 01, 2023	14.51	14.68	14.21	14.68	10,759	+0.07(+0.48%)
Jul 31, 2023	14.42	14.64	14.21	14.61	5,278	+0.01(+0.06%)
Jul 28, 2023	14.60	14.60	14.17	14.60	10,342	+0.00(+0.00%)
Jul 27, 2023	14.38	14.64	14.27	14.60	7,713	+0.04(+0.30%)
Jul 26, 2023	14.10	14.64	14.08	14.56	12,868	+0.51(+3.66%)
Jul 25, 2023	14.17	14.17	13.76	14.04	2,818	-0.09(-0.63%)
Jul 24, 2023	13.71	14.16	13.64	14.13	7,788	+0.37(+2.70%)
Jul 21, 2023	14.11	14.11	13.74	13.76	11,711	-0.38(-2.69%)
Jul 20, 2023	14.19	14.29	14.00	14.14	15,294	+0.12(+0.82%)
Jul 19, 2023	13.66	14.29	13.66	14.03	8,726	+0.00(+0.00%)
Jul 18, 2023	13.77	14.69	13.72	14.03	19,195	+0.26(+1.86%)
Jul 17, 2023	13.72	13.80	13.67	13.77	6,266	+0.07(+0.52%)
Jul 14, 2023	13.69	13.72	13.37	13.70	8,587	+0.00(+0.01%)
Jul 13, 2023	13.46	13.70	13.46	13.70	4,840	+0.17(+1.24%)
Jul 12, 2023	13.53	13.54	13.45	13.53	5,111	+0.04(+0.26%)
Jul 11, 2023	13.45	13.64	13.41	13.49	17,556	+0.04(+0.33%)
Jul 10, 2023	13.36	13.57	13.36	13.45	22,828	+0.04(+0.33%)
Jul 07, 2023	13.49	13.49	13.16	13.41	15,037	+0.06(+0.48%)
Jul 06, 2023	13.52	13.52	13.23	13.34	20,627	-0.07(-0.52%)
Jul 05, 2023	13.61	13.61	13.32	13.41	37,090	+0.08(+0.59%)
Jul 03, 2023	13.43	13.43	13.33	13.33	6,104	-0.10(-0.72%)
Jun 30, 2023	13.34	13.54	13.33	13.43	51,223	+0.09(+0.66%)
Jun 29, 2023	13.39	13.39	13.30	13.34	4,569	-0.02(-0.13%)
Jun 28, 2023	13.30	13.47	13.30	13.36	15,317	+0.01(+0.07%)
Jun 27, 2023	13.35	13.39	13.26	13.35	6,554	+0.01(+0.07%)
Jun 26, 2023	13.34	13.34	13.26	13.34	4,522	+0.03(+0.20%)
Jun 23, 2023	13.39	13.39	13.30	13.32	6,702	+0.01(+0.07%)
Jun 22, 2023	13.37	13.39	13.30	13.31	5,043	-0.04(-0.33%)
Jun 21, 2023	13.26	13.37	13.02	13.35	12,834	+0.01(+0.07%)
Jun 20, 2023	13.39	13.39	13.20	13.34	28,451	-0.01(-0.07%)
Jun 16, 2023	13.01	13.35	13.01	13.35	5,263	+0.06(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.