FATH

Fathom Digital Manufactu... Historical Data

FATH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 5.40 -0.14 -2.53% 5.45 5.50 5.345 49,138
May 18 2022 5.54 -0.24 -4.15% 5.82 5.82 5.50 34,587
May 17 2022 5.78 -0.34 -5.56% 6.25 6.25 5.51 53,743
May 16 2022 6.12 -0.21 -3.32% 6.05 6.24 6.00 29,131
May 13 2022 6.33 0.16 2.59% 6.17 6.33 5.975 52,538
May 12 2022 6.17 -0.07 -1.12% 6.24 6.24 5.6944 56,360
May 11 2022 6.24 0.63 11.23% 5.60 6.52 5.4585 98,107
May 10 2022 5.61 -0.12 -2.09% 5.78 5.93 5.175 91,340
May 09 2022 5.73 -0.22 -3.7% 5.90 6.29 5.72 80,667
May 06 2022 5.95 -0.04 -0.67% 6.53 6.57 5.77 85,449
May 05 2022 5.99 -0.53 -8.13% 6.43 6.43 5.82 91,814
May 04 2022 6.52 -0.46 -6.59% 6.86 7.11 6.30 65,412
May 03 2022 6.98 -0.31 -4.25% 7.18 7.18 6.68 56,550
May 02 2022 7.29 0.49 7.21% 6.79 7.35 6.51 87,169
Apr 29 2022 6.80 0.02 0.29% 6.71 7.17 6.60 71,528
Apr 28 2022 6.78 -0.42 -5.83% 7.83 7.91 6.67 95,534
Apr 27 2022 7.20 0.79 12.32% 6.45 7.38 6.45 107,867
Apr 26 2022 6.41 -0.02 -0.31% 6.35 6.4687 6.35 48,995
Apr 25 2022 6.43 -0.02 -0.31% 6.28 6.47 6.21 52,811
Apr 22 2022 6.45 -0.60 -8.51% 7.39 7.39 6.32 43,113
Apr 21 2022 7.05 -0.14 -1.95% 7.19 7.365 6.90 41,170
Apr 20 2022 7.19 -0.11 -1.51% 7.305 7.65 7.12 51,759
Apr 19 2022 7.30 -0.25 -3.31% 7.68 7.68 7.23 46,689
Apr 18 2022 7.55 0.14 1.89% 7.41 7.7879 6.88 117,985
Apr 15 2022 7.41 0.00 0.0% 7.41 7.41 7.41 0
Apr 14 2022 7.41 0.20 2.77% 7.21 7.68 6.975 182,685
Apr 13 2022 7.21 0.32 4.64% 6.88 7.23 6.6701 80,136
Apr 12 2022 6.89 0.48 7.49% 6.44 7.55 6.44 407,168
Apr 11 2022 6.41 0.22 3.55% 6.15 6.62 6.1384 50,492
Apr 08 2022 6.19 -0.26 -4.03% 6.50 6.50 6.1564 35,774
Apr 07 2022 6.45 -0.44 -6.39% 6.87 6.9899 6.41 80,347
Apr 06 2022 6.89 -0.34 -4.7% 7.15 7.43 6.59 90,656
Apr 05 2022 7.23 0.31 4.48% 6.76 7.70 6.76 588,896
Apr 04 2022 6.92 0.00 0.0% 6.92 6.92 6.65 42,995
Apr 01 2022 6.92 0.74 11.97% 6.10 6.94 6.0612 70,123
Mar 31 2022 6.18 -0.16 -2.52% 6.32 6.3354 6.11 42,229
Mar 30 2022 6.34 -0.39 -5.79% 6.65 6.7373 6.30 71,073
Mar 29 2022 6.73 -0.16 -2.32% 7.01 7.01 6.64 45,965
Mar 28 2022 6.89 0.40 6.16% 6.47 6.91 6.31 118,808
Mar 25 2022 6.49 -0.24 -3.57% 6.73 6.825 6.38 54,828
Mar 24 2022 6.73 0.14 2.12% 6.60 6.82 6.48 116,155
Mar 23 2022 6.59 -0.79 -10.7% 7.30 7.51 6.58 156,212
Mar 22 2022 7.38 -0.08 -1.07% 7.50 7.56 7.28 89,189
Mar 21 2022 7.46 0.17 2.33% 7.40 7.51 7.10 104,873
Mar 18 2022 7.29 -0.23 -3.06% 7.73 7.82 7.26 581,526
Mar 17 2022 7.52 -0.30 -3.84% 7.68 8.00 7.52 106,055
Mar 16 2022 7.82 -0.08 -1.01% 7.92 8.048 7.78 129,160
Mar 15 2022 7.90 0.32 4.22% 7.50 7.97 7.49 97,422
Mar 14 2022 7.58 -1.42 -15.78% 8.905 8.905 7.50 171,178
Mar 11 2022 9.00 -0.13 -1.42% 9.03 9.43 8.97 204,976
Mar 10 2022 9.13 0.24 2.7% 8.59 9.27 8.51 365,672
Mar 09 2022 8.89 -0.01 -0.11% 8.81 9.6197 8.6401 284,994
Mar 08 2022 8.90 0.15 1.71% 8.76 9.06 8.629 246,480
Mar 07 2022 8.75 0.31 3.67% 8.30 9.00 7.77 350,111
Mar 04 2022 8.44 0.07 0.84% 8.85 8.90 8.30 185,648
Mar 03 2022 8.37 -0.37 -4.23% 8.52 9.00 8.32 164,512
Mar 02 2022 8.74 -0.41 -4.48% 9.20 9.22 8.70 30,626
Mar 01 2022 9.15 0.26 2.92% 8.87 9.30 8.68 159,595
Feb 28 2022 8.89 0.00 0.0% 8.60 8.91 8.49 58,077
Feb 25 2022 8.89 0.53 6.34% 8.39 9.28 8.34 122,799
Feb 24 2022 8.36 -0.41 -4.68% 8.28 8.43 8.01 122,330
Feb 23 2022 8.77 0.34 4.03% 8.58 8.99 8.4201 122,733
Feb 22 2022 8.43 -0.91 -9.74% 9.27 9.27 8.36 121,936
Feb 21 2022 9.34 0.00 0.0% 9.34 9.34 9.34 0
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:20220520 13:46:35