Fathom Digital Manufacturing Corporation (FATH)
May 21, 2024 - FATH was delisted
5.05
-0.22 (-4.17%)
Inactive · Last trade price
on May 20, 2024
FATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 20, 2024 | 5.27 | 5.31 | 5.05 | 5.05 | 5.05 | -4.17% | 12,533 |
| 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 | - | 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 | - | 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 | 5.67 | 4.77 | 5.17 | 5.17 | -1.43% | 20,961 |
| Apr 24, 2024 | 4.83 | 5.52 | 4.83 | 5.25 | 5.25 | 9.73% | 38,142 |
| Apr 23, 2024 | 4.76 | 4.95 | 4.74 | 4.78 | 4.78 | -1.26% | 30,375 |
| Apr 22, 2024 | 4.63 | 5.04 | 4.48 | 4.84 | 4.84 | 5.47% | 241,824 |
| Apr 19, 2024 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | -0.33% | 1,093 |
| Apr 18, 2024 | 4.57 | 4.61 | 4.56 | 4.61 | 4.61 | 0.55% | 637 |
| Apr 17, 2024 | 4.55 | 4.61 | 4.55 | 4.58 | 4.58 | 0.44% | 12,574 |
| Apr 16, 2024 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | - | 520 |
| Apr 15, 2024 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | 1.33% | 587 |
| Apr 12, 2024 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.22% | 1,130 |
| Apr 11, 2024 | 4.66 | 4.66 | 4.49 | 4.49 | 4.49 | -2.07% | 6,071 |
| Apr 10, 2024 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 1.66% | 2,044 |
| Apr 9, 2024 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | -1.83% | 445 |
| Apr 8, 2024 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | 1.61% | 843 |
| Apr 5, 2024 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | 0.02% | 1,951 |
| Apr 4, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 179 |
| Apr 3, 2024 | 4.51 | 4.63 | 4.51 | 4.52 | 4.52 | 1.57% | 1,696 |
| Apr 2, 2024 | 4.60 | 4.61 | 4.45 | 4.45 | 4.45 | -3.89% | 9,043 |
| Apr 1, 2024 | 4.60 | 4.64 | 4.59 | 4.63 | 4.63 | 0.43% | 6,013 |
| Mar 28, 2024 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 1.32% | 2,805 |
| Mar 27, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.22% | 324 |
| Mar 26, 2024 | 4.71 | 4.71 | 4.56 | 4.56 | 4.56 | 0.22% | 1,565 |
| Mar 25, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.83% | 616 |
| Mar 22, 2024 | 4.51 | 4.71 | 4.51 | 4.59 | 4.59 | -0.91% | 38,210 |
| Mar 21, 2024 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | - | 28,374 |
| Mar 20, 2024 | 4.48 | 4.70 | 4.42 | 4.63 | 4.63 | 1.76% | 15,653 |
| Mar 19, 2024 | 4.67 | 4.67 | 4.30 | 4.55 | 4.55 | -1.07% | 7,707 |
| Mar 18, 2024 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | -0.88% | 862 |
| Mar 15, 2024 | 4.34 | 4.64 | 4.34 | 4.64 | 4.64 | 5.94% | 591 |
| Mar 14, 2024 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 2,465 |
| Mar 13, 2024 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -3.66% | 3,809 |
| Mar 12, 2024 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 4.27% | 3,346 |
| Mar 11, 2024 | 4.35 | 4.60 | 4.35 | 4.40 | 4.40 | -0.68% | 2,871 |
| Mar 8, 2024 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | 0.68% | 1,750 |
| Mar 7, 2024 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | -1.98% | 5,535 |
| Mar 6, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.56% | 461 |
| Mar 5, 2024 | 4.42 | 4.55 | 4.42 | 4.42 | 4.42 | -1.78% | 13,852 |
| Mar 4, 2024 | 4.38 | 4.55 | 4.38 | 4.50 | 4.50 | -0.22% | 7,992 |
| Mar 1, 2024 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | -3.01% | 1,410 |
| Feb 29, 2024 | 4.32 | 4.71 | 4.32 | 4.65 | 4.65 | 5.44% | 69,934 |
| Feb 28, 2024 | 4.41 | 4.44 | 4.38 | 4.41 | 4.41 | - | 1,289 |
| Feb 27, 2024 | 4.34 | 4.42 | 4.34 | 4.41 | 4.41 | 1.38% | 1,599 |
| Feb 26, 2024 | 4.31 | 4.65 | 4.31 | 4.35 | 4.35 | 0.93% | 11,995 |
| Feb 23, 2024 | 4.39 | 4.41 | 4.25 | 4.31 | 4.31 | -2.05% | 3,766 |
| Feb 22, 2024 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | -1.79% | 1,075 |
| Feb 21, 2024 | 4.41 | 4.60 | 4.41 | 4.48 | 4.48 | 0.22% | 3,700 |
| Feb 20, 2024 | 4.39 | 4.53 | 4.13 | 4.47 | 4.47 | -2.91% | 9,289 |
| Feb 16, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.49% | 388 |
| Feb 15, 2024 | 4.69 | 4.69 | 4.33 | 4.49 | 4.49 | -1.27% | 1,665 |
| Feb 14, 2024 | 3.99 | 4.55 | 3.99 | 4.55 | 4.55 | 12.62% | 4,356 |
| Feb 13, 2024 | 4.03 | 4.16 | 3.99 | 4.04 | 4.04 | -3.44% | 2,754 |
| Feb 12, 2024 | 4.25 | 4.25 | 3.99 | 4.18 | 4.18 | -0.14% | 1,360 |
| Feb 9, 2024 | 4.00 | 4.23 | 4.00 | 4.19 | 4.19 | 4.75% | 1,420 |
| Feb 8, 2024 | 4.12 | 4.17 | 4.00 | 4.00 | 4.00 | -6.08% | 10,299 |
| Feb 7, 2024 | 4.26 | 4.33 | 4.18 | 4.26 | 4.26 | -1.39% | 3,819 |
| Feb 6, 2024 | 4.21 | 4.36 | 4.21 | 4.32 | 4.32 | 0.21% | 683 |
| Feb 5, 2024 | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | -1.82% | 2,158 |
| Feb 2, 2024 | 4.30 | 4.55 | 4.30 | 4.39 | 4.39 | 0.80% | 1,457 |
| Feb 1, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.11% | 548 |
| Jan 31, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.12% | 468 |
| Jan 30, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.55% | 981 |
| Jan 29, 2024 | 4.36 | 4.52 | 4.30 | 4.52 | 4.52 | 2.38% | 852 |
| Jan 26, 2024 | 4.65 | 4.65 | 4.37 | 4.41 | 4.41 | -0.02% | 4,398 |
| Jan 25, 2024 | 4.38 | 4.62 | 4.38 | 4.41 | 4.41 | 0.25% | 3,412 |
| Jan 24, 2024 | 4.45 | 4.49 | 4.40 | 4.40 | 4.40 | -1.12% | 12,132 |
| Jan 23, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | 427 |
| Jan 22, 2024 | 4.65 | 4.65 | 4.48 | 4.48 | 4.48 | 0.22% | 744 |
| Jan 19, 2024 | 4.45 | 4.65 | 4.43 | 4.47 | 4.47 | 0.68% | 3,982 |
| Jan 18, 2024 | 4.33 | 4.45 | 4.33 | 4.44 | 4.44 | 0.45% | 2,417 |
| Jan 17, 2024 | 4.67 | 4.67 | 4.40 | 4.42 | 4.42 | -1.78% | 7,850 |
| Jan 16, 2024 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | 0.56% | 11,117 |
| Jan 12, 2024 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | -1.86% | 38,044 |
| Jan 11, 2024 | 4.55 | 4.56 | 4.45 | 4.56 | 4.56 | 2.47% | 18,575 |
| Jan 10, 2024 | 4.51 | 4.65 | 4.40 | 4.45 | 4.45 | -2.63% | 6,402 |
| Jan 9, 2024 | 4.60 | 4.87 | 4.51 | 4.57 | 4.57 | -2.77% | 2,205 |
| Jan 8, 2024 | 4.66 | 4.74 | 4.61 | 4.70 | 4.70 | 0.75% | 2,429 |
| Jan 5, 2024 | 4.49 | 4.74 | 4.49 | 4.67 | 4.67 | 1.41% | 1,204 |
| Jan 4, 2024 | 4.50 | 4.65 | 4.48 | 4.60 | 4.60 | 2.22% | 2,855 |
| Jan 3, 2024 | 4.45 | 4.65 | 4.45 | 4.50 | 4.50 | 0.67% | 3,230 |
| Jan 2, 2024 | 4.24 | 4.55 | 4.24 | 4.47 | 4.47 | 0.27% | 2,885 |
| Dec 29, 2023 | 4.32 | 4.58 | 4.32 | 4.46 | 4.46 | 0.18% | 56,995 |
| Dec 28, 2023 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | -0.45% | 6,471 |