Fathom Digital Manufacturing Corp (FATH) Historical Stock Data
4.84 ↑0.25 (5.46%)
As of April 22, 2024, 1:49pm EST.
Historical Data
In the past 30 trading days, FATH is up 0.30% a day on average. There have been 19 days where Fathom Digital Manufacturing Corp closed green and 11 days where FATH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-08 | 4.66 | 4.59 | ↓$0.07 (-1.42%) | 4.59 | 4.66 | 843 |
| 2024-04-05 | 4.50 | 4.52 | ↑$0.02 (0.46%) | 4.50 | 4.65 | 1.95K |
| 2024-04-04 | 4.52 | 4.52 | ↑$0.00 (0.00%) | 4.52 | 4.52 | 179 |
| 2024-04-03 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.51 | 4.63 | 1.70K |
| 2024-04-02 | 4.60 | 4.45 | ↓$0.15 (-3.26%) | 4.45 | 4.61 | 9.04K |
| 2024-04-01 | 4.60 | 4.63 | ↑$0.03 (0.65%) | 4.59 | 4.64 | 6.02K |
| 2024-03-28 | 4.70 | 4.61 | ↓$0.09 (-1.87%) | 4.61 | 4.70 | 2.81K |
| 2024-03-27 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.55 | 4.55 | 324 |
| 2024-03-26 | 4.71 | 4.56 | ↓$0.15 (-3.18%) | 4.56 | 4.71 | 1.57K |
| 2024-03-25 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.55 | 4.55 | 615 |
| 2024-03-22 | 4.51 | 4.59 | ↑$0.08 (1.73%) | 4.51 | 4.71 | 38.21K |
| 2024-03-21 | 4.61 | 4.63 | ↑$0.02 (0.43%) | 4.60 | 4.65 | 28.37K |
| 2024-03-20 | 4.48 | 4.63 | ↑$0.15 (3.35%) | 4.42 | 4.70 | 15.65K |
| 2024-03-19 | 4.67 | 4.55 | ↓$0.12 (-2.57%) | 4.30 | 4.67 | 7.71K |
| 2024-03-18 | 4.60 | 4.60 | ↑$0.00 (0.08%) | 4.52 | 4.60 | 862 |
| 2024-03-15 | 4.34 | 4.64 | ↑$0.30 (6.91%) | 4.34 | 4.64 | 591 |
| 2024-03-14 | 4.42 | 4.38 | ↓$0.04 (-0.90%) | 4.38 | 4.42 | 2.47K |
| 2024-03-13 | 4.44 | 4.42 | ↓$0.02 (-0.55%) | 4.42 | 4.45 | 3.81K |
| 2024-03-12 | 4.33 | 4.59 | ↑$0.26 (5.95%) | 4.33 | 4.59 | 3.35K |
| 2024-03-11 | 4.35 | 4.40 | ↑$0.05 (1.15%) | 4.35 | 4.60 | 2.87K |
Create an account or log in to view more rows.
$FATH Buy the dip
$FATH the greatest stock of all time
will not bow to the shorts
oh yeah
$FATH buying time
added
$FATH YALL READY????????
$FATH make it rain
let’s see some green
$FATH wtf is that dump
$FATH come on bulls we can do it
don’t let bears win
$FATH has just been halted from trading.
$FATH hot trash
$FATH oversold