FATH

Fathom Digital Manufactu... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Fathom Digital Manufacturing Corporation FATH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.48 -4.8% 9.51 11:22:49
Open Price Low Price High Price Close Price Prev Close
9.99 9.51 10.51 9.99
more quote information »

FATH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3111.508.9210.25952,0760.202.15%
1 Month7.6811.505.047.731,685,2681.8323.83%
3 Months9.8411.505.047.701,500,611-0.33-3.35%
6 Months9.8411.505.047.701,500,611-0.33-3.35%
1 Year9.8411.505.047.701,500,611-0.33-3.35%
3 Years9.8411.505.047.701,500,611-0.33-3.35%
5 Years9.8411.505.047.701,500,611-0.33-3.35%

FATH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 9.99 -0.30 -2.92% 10.26 10.5186 9.12 952,011
Jan 26 2022 10.29 -0.39 -3.65% 10.98 11.50 10.2127 1,052,217
Jan 25 2022 10.68 0.48 4.71% 10.56 10.90 10.07 607,506
Jan 24 2022 10.20 -0.04 -0.39% 10.49 10.96 9.72 891,081
Jan 21 2022 10.24 0.93 9.99% 9.31 10.30 8.92 1,257,566
Jan 20 2022 9.31 0.40 4.49% 9.34 9.69 9.15 472,921
Jan 19 2022 8.91 0.46 5.44% 8.40 9.50 8.30 448,957
Jan 18 2022 8.45 0.56 7.1% 8.00 8.96 8.00 1,344,885
Jan 14 2022 7.89 0.96 13.85% 6.99 7.9499 6.93 689,040
Jan 13 2022 6.93 0.08 1.17% 6.75 7.20 6.55 773,286
Jan 12 2022 6.85 1.54 29.0% 6.45 8.11 6.1303 11,259,803
Jan 11 2022 5.31 -0.55 -9.39% 5.77 5.77 5.235 311,983
Jan 10 2022 5.86 0.21 3.72% 5.64 5.96 5.04 456,932
Jan 07 2022 5.65 -0.50 -8.13% 6.07 6.31 5.53 346,507
Jan 06 2022 6.15 -0.57 -8.48% 6.59 6.59 5.79 369,616
Jan 05 2022 6.72 0.57 9.27% 5.95 7.66 5.91 1,391,351
Jan 04 2022 6.15 -0.75 -10.87% 6.77 6.89 5.956 401,122
Jan 03 2022 6.90 -1.02 -12.88% 7.47 7.579 6.78 704,834
Dec 31 2021 7.92 1.44 22.22% 7.68 8.9599 7.40 8,288,476
Dec 30 2021 6.48 -0.31 -4.57% 6.66 6.90 6.46 833,115
Dec 29 2021 6.79 -0.59 -7.99% 7.25 7.43 6.60 468,226
Dec 28 2021 7.38 -2.07 -21.9% 9.83 9.83 7.26 771,504
See More Historical Prices ยป
Your Recent History
NYSE
FATH
Fathom Dig..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 16:38:01