Fathom Digital Manufactur... (FATH)
NYSE: FATH
· Real-Time Price · USD
5.05
-0.22 (-4.17%)
At close: May 20, 2024, 10:00 PM
FATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2024 | 5.27 | 5.31 | 5.05 | 5.05 | 5.05 | -4.17% | 7,470 |
| May 17, 2024 | 5.05 | 5.27 | 5.05 | 5.27 | 5.27 | 2.33% | 23,004 |
| May 16, 2024 | 5.01 | 5.21 | 5.01 | 5.15 | 5.15 | -1.15% | 9,423 |
| May 15, 2024 | 5.21 | 5.24 | 5.10 | 5.21 | 5.21 | 0.77% | 4,807 |
| May 14, 2024 | 5.17 | 5.22 | 5.09 | 5.17 | 5.17 | 0.00% | 108,691 |
| May 13, 2024 | 5.01 | 5.41 | 5.01 | 5.17 | 5.17 | 0.58% | 9,863 |
| May 10, 2024 | 5.00 | 5.20 | 5.00 | 5.14 | 5.14 | 0.78% | 13,891 |
| May 9, 2024 | 4.93 | 5.29 | 4.93 | 5.10 | 5.10 | -1.54% | 96,553 |
| May 8, 2024 | 5.07 | 5.18 | 5.07 | 5.18 | 5.18 | 0.00% | 1,576 |
| May 7, 2024 | 5.22 | 5.22 | 5.13 | 5.18 | 5.18 | 0.78% | 71,173 |
| May 6, 2024 | 5.10 | 5.19 | 5.09 | 5.14 | 5.14 | 0.78% | 2,996 |
| May 3, 2024 | 4.95 | 5.15 | 4.95 | 5.10 | 5.10 | -0.20% | 65,957 |
| May 2, 2024 | 5.07 | 5.24 | 5.00 | 5.11 | 5.11 | 2.20% | 97,552 |
| May 1, 2024 | 4.87 | 5.49 | 4.87 | 5.00 | 5.00 | 2.67% | 14,544 |
| Apr 30, 2024 | 5.03 | 5.03 | 4.87 | 4.87 | 4.87 | -6.53% | 6,855 |
| Apr 29, 2024 | 4.89 | 5.62 | 4.89 | 5.21 | 5.21 | 3.17% | 10,112 |
| Apr 26, 2024 | 5.10 | 5.27 | 4.84 | 5.05 | 5.05 | -2.32% | 95,542 |
| Apr 25, 2024 | 5.50 | 5.66 | 4.77 | 5.17 | 5.17 | -1.52% | 20,961 |
| Apr 24, 2024 | 4.83 | 5.52 | 4.83 | 5.25 | 5.25 | 9.83% | 38,142 |
| Apr 23, 2024 | 4.76 | 4.95 | 4.74 | 4.78 | 4.78 | -1.24% | 30,375 |