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 |