Fathom Digital Manufacturing Corporation (FATH) NYSE
5.05
-0.22(-4.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 5.27 | 5.05 | 5.05 | 5.31 | 5.05 | 7,470 |
| May 17, 2024 | 5.05 | 5.27 | 5.27 | 5.27 | 5.05 | 23,004 |
| May 16, 2024 | 5.01 | 5.15 | 5.15 | 5.21 | 5.01 | 9,423 |
| May 15, 2024 | 5.21 | 5.21 | 5.21 | 5.24 | 5.1 | 4,807 |
| May 14, 2024 | 5.17 | 5.17 | 5.17 | 5.22 | 5.09 | 108,691 |
| May 13, 2024 | 5.01 | 5.17 | 5.17 | 5.41 | 5.01 | 9,863 |
| May 10, 2024 | 5 | 5.14 | 5.14 | 5.2 | 5 | 13,891 |
| May 09, 2024 | 4.93 | 5.1 | 5.1 | 5.29 | 4.93 | 96,553 |
| May 08, 2024 | 5.07 | 5.18 | 5.18 | 5.18 | 5.07 | 1,576 |
| May 07, 2024 | 5.22 | 5.18 | 5.18 | 5.22 | 5.13 | 71,173 |
| May 06, 2024 | 5.1 | 5.14 | 5.14 | 5.19 | 5.09 | 2,996 |
| May 03, 2024 | 4.95 | 5.1 | 5.1 | 5.15 | 4.95 | 65,957 |
| May 02, 2024 | 5.07 | 5.11 | 5.11 | 5.24 | 5 | 97,552 |
| May 01, 2024 | 4.87 | 5 | 5 | 5.49 | 4.87 | 14,544 |
| April 30, 2024 | 5.03 | 4.87 | 4.87 | 5.03 | 4.87 | 6,855 |
| April 29, 2024 | 4.89 | 5.21 | 5.21 | 5.62 | 4.89 | 10,112 |
| April 26, 2024 | 5.1 | 5.05 | 5.05 | 5.27 | 4.84 | 95,542 |
| April 25, 2024 | 5.5 | 5.17 | 5.17 | 5.66 | 4.77 | 20,961 |
| April 24, 2024 | 4.83 | 5.25 | 5.25 | 5.52 | 4.83 | 38,142 |
| April 23, 2024 | 4.76 | 4.78 | 4.78 | 4.95 | 4.74 | 30,375 |
| April 22, 2024 | 4.63 | 4.84 | 4.84 | 5.04 | 4.48 | 241,824 |
| April 19, 2024 | 4.57 | 4.59 | 4.59 | 4.59 | 4.57 | 1,093 |
| April 18, 2024 | 4.57 | 4.61 | 4.61 | 4.61 | 4.56 | 637 |
| April 17, 2024 | 4.55 | 4.58 | 4.58 | 4.61 | 4.55 | 12,574 |
| April 16, 2024 | 4.65 | 4.56 | 4.56 | 4.65 | 4.56 | 520 |
| April 15, 2024 | 4.62 | 4.56 | 4.56 | 4.62 | 4.56 | 587 |
| April 12, 2024 | 4.42 | 4.5 | 4.5 | 4.5 | 4.42 | 1,130 |
| April 11, 2024 | 4.66 | 4.49 | 4.49 | 4.66 | 4.49 | 6,071 |
| April 10, 2024 | 4.5 | 4.59 | 4.59 | 4.59 | 4.5 | 2,044 |
| April 09, 2024 | 4.58 | 4.51 | 4.51 | 4.58 | 4.51 | 445 |
| April 08, 2024 | 4.66 | 4.59 | 4.59 | 4.66 | 4.59 | 843 |
| April 05, 2024 | 4.5 | 4.52 | 4.52 | 4.65 | 4.5 | 1,951 |
| April 03, 2024 | 4.51 | 4.52 | 4.52 | 4.63 | 4.51 | 1,696 |
| April 02, 2024 | 4.6 | 4.45 | 4.45 | 4.61 | 4.45 | 9,043 |
| April 01, 2024 | 4.6 | 4.63 | 4.63 | 4.64 | 4.59 | 6,022 |
| March 28, 2024 | 4.7 | 4.61 | 4.61 | 4.7 | 4.61 | 2,805 |
| March 27, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 324 |
| March 26, 2024 | 4.71 | 4.56 | 4.56 | 4.71 | 4.56 | 1,565 |
| March 25, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 616 |
| March 22, 2024 | 4.51 | 4.59 | 4.59 | 4.71 | 4.51 | 38,210 |
| March 21, 2024 | 4.61 | 4.63 | 4.63 | 4.65 | 4.6 | 28,374 |
| March 20, 2024 | 4.48 | 4.63 | 4.63 | 4.7 | 4.42 | 15,653 |
| March 19, 2024 | 4.67 | 4.55 | 4.55 | 4.67 | 4.3 | 7,707 |
| March 18, 2024 | 4.6 | 4.6 | 4.6 | 4.6 | 4.52 | 862 |
| March 15, 2024 | 4.34 | 4.64 | 4.64 | 4.64 | 4.34 | 591 |
| March 14, 2024 | 4.42 | 4.38 | 4.38 | 4.42 | 4.38 | 2,465 |
| March 13, 2024 | 4.44 | 4.42 | 4.42 | 4.45 | 4.42 | 3,809 |
| March 12, 2024 | 4.33 | 4.59 | 4.59 | 4.59 | 4.33 | 3,346 |
| March 11, 2024 | 4.35 | 4.4 | 4.4 | 4.6 | 4.35 | 2,871 |
| March 08, 2024 | 4.45 | 4.43 | 4.43 | 4.45 | 4.43 | 1,750 |
| March 07, 2024 | 4.5 | 4.4 | 4.4 | 4.5 | 4.36 | 5,535 |
| March 06, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 461 |
| March 05, 2024 | 4.42 | 4.42 | 4.42 | 4.55 | 4.42 | 13,852 |
| March 04, 2024 | 4.38 | 4.5 | 4.5 | 4.55 | 4.38 | 7,992 |
| March 01, 2024 | 4.56 | 4.51 | 4.51 | 4.56 | 4.51 | 1,410 |
| February 29, 2024 | 4.32 | 4.65 | 4.65 | 4.71 | 4.32 | 69,934 |
| February 28, 2024 | 4.41 | 4.41 | 4.41 | 4.44 | 4.38 | 1,289 |
| February 27, 2024 | 4.34 | 4.41 | 4.41 | 4.42 | 4.34 | 1,599 |
| February 26, 2024 | 4.31 | 4.35 | 4.35 | 4.65 | 4.31 | 11,995 |
| February 23, 2024 | 4.39 | 4.31 | 4.31 | 4.41 | 4.25 | 3,766 |
