Fathom Digital Manufacturing Corp (FATH) Historical Stock Data
5.05 ↑0.00 (0.00%)
As of May 17, 2024, 1:20pm EST.
Historical Data
In the past 30 trading days, FATH is up 0.94% a day on average. There have been 21 days where Fathom Digital Manufacturing Corp closed green and 9 days where FATH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 5.27 | 5.05 | ↓$0.22 (-4.17%) | 5.05 | 5.31 | 12.53K |
| 2024-05-17 | 5.05 | 5.27 | ↑$0.22 (4.36%) | 5.05 | 5.27 | 23K |
| 2024-05-16 | 5.01 | 5.15 | ↑$0.14 (2.79%) | 5.01 | 5.21 | 9.42K |
| 2024-05-15 | 5.21 | 5.21 | ↑$0.00 (0.10%) | 5.10 | 5.24 | 4.81K |
| 2024-05-14 | 5.17 | 5.17 | ↑$0.00 (0.00%) | 5.09 | 5.22 | 108.69K |
| 2024-05-13 | 5.01 | 5.17 | ↑$0.16 (3.19%) | 5.01 | 5.41 | 9.86K |
| 2024-05-10 | 5.00 | 5.14 | ↑$0.14 (2.80%) | 5.00 | 5.20 | 13.89K |
| 2024-05-09 | 4.93 | 5.10 | ↑$0.17 (3.45%) | 4.93 | 5.29 | 96.55K |
| 2024-05-08 | 5.07 | 5.18 | ↑$0.11 (2.17%) | 5.07 | 5.18 | 1.58K |
| 2024-05-07 | 5.22 | 5.18 | ↓$0.04 (-0.77%) | 5.13 | 5.22 | 71.17K |
| 2024-05-06 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.09 | 5.19 | 3K |
| 2024-05-03 | 4.95 | 5.10 | ↑$0.15 (3.03%) | 4.95 | 5.15 | 65.96K |
| 2024-05-02 | 5.07 | 5.11 | ↑$0.04 (0.79%) | 5.00 | 5.24 | 97.55K |
| 2024-05-01 | 4.87 | 5.00 | ↑$0.13 (2.67%) | 4.87 | 5.49 | 14.54K |
| 2024-04-30 | 5.03 | 4.87 | ↓$0.16 (-3.18%) | 4.87 | 5.03 | 6.86K |
| 2024-04-29 | 4.89 | 5.21 | ↑$0.32 (6.52%) | 4.89 | 5.62 | 10.11K |
| 2024-04-26 | 5.10 | 5.05 | ↓$0.05 (-0.98%) | 4.84 | 5.27 | 95.54K |
| 2024-04-25 | 5.50 | 5.17 | ↓$0.33 (-6.00%) | 4.77 | 5.66 | 20.96K |
| 2024-04-24 | 4.83 | 5.25 | ↑$0.41 (8.51%) | 4.83 | 5.52 | 38.14K |
| 2024-04-23 | 4.76 | 4.78 | ↑$0.02 (0.42%) | 4.74 | 4.95 | 30.38K |
| 2024-04-22 | 4.63 | 4.84 | ↑$0.21 (4.55%) | 4.48 | 5.04 | 241.82K |
| 2024-04-19 | 4.57 | 4.59 | ↑$0.02 (0.44%) | 4.57 | 4.59 | 1.09K |
| 2024-04-18 | 4.57 | 4.61 | ↑$0.04 (0.77%) | 4.56 | 4.61 | 637 |
| 2024-04-17 | 4.55 | 4.58 | ↑$0.03 (0.66%) | 4.55 | 4.61 | 12.57K |
| 2024-04-16 | 4.65 | 4.56 | ↓$0.09 (-1.93%) | 4.56 | 4.65 | 520 |
| 2024-04-15 | 4.62 | 4.56 | ↓$0.06 (-1.30%) | 4.56 | 4.62 | 587 |
| 2024-04-12 | 4.42 | 4.50 | ↑$0.08 (1.81%) | 4.42 | 4.50 | 1.13K |
| 2024-04-11 | 4.66 | 4.49 | ↓$0.17 (-3.65%) | 4.49 | 4.66 | 6.07K |
| 2024-04-10 | 4.50 | 4.59 | ↑$0.09 (1.89%) | 4.50 | 4.59 | 2.04K |
| 2024-04-09 | 4.58 | 4.51 | ↓$0.07 (-1.53%) | 4.51 | 4.58 | 445 |
Create an account or log in to view more rows.
$FATH wtf is going on?
$FATH bear trap
$FATH rubbish
$FATH the greatest stock of all time
will not bow to the shorts
oh yeah
$FATH green monday
$FATH yeeeeeee haw
$FATH Looking for this cup to breakout.
$FATH watch for a morning dip and rip
$FATH we want higher!!!
$FATH Moon soon