Dark

FATH
Fathom Digital Manufacturing Corporation
stock NYSE

Inactive

May 20, 2024

5.05USD-4.175%(-0.22)12,533

Pre-market

0.00USD-100.000%(-5.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-20	5.2700	5.3121	5.0500	5.0500	-4.175%	12,533	0.000%
2024-05-17	5.0500	5.2700	5.0500	5.2700	+2.330%	23,004	-4.175%
2024-05-16	5.0100	5.2099	5.0100	5.1500	-1.152%	9,423	-1.942%
2024-05-15	5.2050	5.2400	5.1000	5.2100	+0.774%	4,807	-3.071%
2024-05-14	5.1700	5.2200	5.0850	5.1700	0.000%	108,691	-2.321%
2024-05-13	5.0100	5.4100	5.0100	5.1700	+0.584%	9,863	-2.321%
2024-05-10	5.0000	5.2000	5.0000	5.1400	+0.784%	13,891	-1.751%
2024-05-09	4.9300	5.2888	4.9300	5.1000	-1.544%	96,553	-0.980%
2024-05-08	5.0700	5.1800	5.0700	5.1800	0.000%	1,576	-2.510%
2024-05-07	5.2200	5.2200	5.1300	5.1800	+0.778%	71,173	-2.510%
2024-05-06	5.1000	5.1900	5.0900	5.1400	+0.784%	2,996	-1.751%
2024-05-03	4.9500	5.1450	4.9500	5.1000	-0.196%	65,957	-0.980%
2024-05-02	5.0700	5.2400	5.0000	5.1100	+2.200%	97,552	-1.174%
2024-05-01	4.8700	5.4900	4.8700	5.0000	+2.669%	14,544	+1.000%
2024-04-30	5.0300	5.0315	4.8700	4.8700	-6.526%	6,855	+3.696%
2024-04-29	4.8913	5.6174	4.8913	5.2100	+3.170%	10,112	-3.071%
2024-04-26	5.1000	5.2650	4.8400	5.0499	-2.323%	95,542	+0.002%
2024-04-25	5.5000	5.6647	4.7717	5.1700	-1.430%	20,961	-2.321%
2024-04-24	4.8338	5.5150	4.8300	5.2450	+9.728%	38,142	-3.718%
2024-04-23	4.7600	4.9500	4.7350	4.7800	-1.254%	30,375	+5.649%
2024-04-22	4.6300	5.0400	4.4800	4.8407	+5.462%	241,824	+4.324%
2024-04-19	4.5700	4.5900	4.5700	4.5900	-0.326%	1,093	+10.022%
2024-04-18	4.5700	4.6050	4.5600	4.6050	+0.546%	637	+9.663%
2024-04-17	4.5500	4.6100	4.5500	4.5800	+0.436%	12,574	+10.262%
2024-04-16	4.6500	4.6500	4.5601	4.5601	+0.002%	520	+10.743%
2024-04-15	4.6200	4.6200	4.5600	4.5600	+1.333%	587	+10.746%
2024-04-12	4.4200	4.5000	4.4200	4.5000	+0.223%	1,130	+12.222%
2024-04-11	4.6600	4.6600	4.4900	4.4900	-2.072%	6,071	+12.472%
2024-04-10	4.5000	4.5850	4.5000	4.5850	+1.663%	2,044	+10.142%
2024-04-09	4.5800	4.5800	4.5100	4.5100	-1.826%	445	+11.973%
2024-04-08	4.6600	4.6600	4.5939	4.5939	+1.617%	843	+9.928%
2024-04-05	4.5000	4.6500	4.5000	4.5208	+0.020%	1,951	+11.706%
2024-04-03	4.5100	4.6300	4.5100	4.5199	+1.571%	1,696	+11.728%
2024-04-02	4.6001	4.6100	4.4500	4.4500	-3.888%	9,043	+13.483%
2024-04-01	4.6000	4.6350	4.5900	4.6300	+0.434%	6,022	+9.071%
2024-03-28	4.6980	4.6980	4.6100	4.6100	+1.319%	2,805	+9.544%
2024-03-27	4.5500	4.5500	4.5500	4.5500	-0.219%	324	+10.989%
2024-03-26	4.7100	4.7100	4.5600	4.5600	+0.220%	1,565	+10.746%
2024-03-25	4.5500	4.5500	4.5500	4.5500	-0.828%	616	+10.989%
2024-03-22	4.5100	4.7100	4.5100	4.5880	-0.907%	38,210	+10.070%
2024-03-21	4.6100	4.6500	4.6000	4.6300	0.000%	28,374	+9.071%
2024-03-20	4.4800	4.7000	4.4200	4.6300	+1.758%	15,653	+9.071%
2024-03-19	4.6700	4.6700	4.3000	4.5500	-1.063%	7,707	+10.989%
2024-03-18	4.5950	4.5989	4.5200	4.5989	-0.886%	862	+9.809%
2024-03-15	4.3400	4.6400	4.3400	4.6400	+5.936%	591	+8.836%
2024-03-14	4.4200	4.4200	4.3800	4.3800	-0.905%	2,465	+15.297%
2024-03-13	4.4446	4.4479	4.4200	4.4200	-3.658%	3,809	+14.253%
2024-03-12	4.3300	4.5900	4.3300	4.5878	+4.268%	3,346	+10.075%
2024-03-11	4.3500	4.6000	4.3500	4.4000	-0.677%	2,871	+14.773%
2024-03-08	4.4499	4.4500	4.4300	4.4300	+0.682%	1,750	+13.995%
2024-03-07	4.5000	4.5000	4.3600	4.4000	-1.972%	5,535	+14.773%
2024-03-06	4.4885	4.4885	4.4885	4.4885	+1.550%	461	+12.510%
2024-03-05	4.4200	4.5500	4.4200	4.4200	-1.778%	13,852	+14.253%
2024-03-04	4.3800	4.5500	4.3800	4.5000	-0.222%	7,992	+12.222%
2024-03-01	4.5600	4.5600	4.5100	4.5100	-3.011%	1,410	+11.973%
2024-02-29	4.3200	4.7100	4.3200	4.6500	+5.442%	69,934	+8.602%
2024-02-28	4.4100	4.4368	4.3800	4.4100	0.000%	1,289	+14.512%
2024-02-27	4.3400	4.4200	4.3400	4.4100	+1.379%	1,599	+14.512%
2024-02-26	4.3100	4.6500	4.3100	4.3500	+0.928%	11,995	+16.092%
2024-02-23	4.3900	4.4108	4.2500	4.3100	-2.045%	3,766	+17.169%
2024-02-22	4.4000	4.4525	4.4000	4.4000	-1.786%	1,075	+14.773%
2024-02-21	4.4100	4.6000	4.4099	4.4800	+0.224%	3,700	+12.723%
2024-02-20	4.3900	4.5300	4.1320	4.4700	-2.911%	9,289	+12.975%
2024-02-16	4.6040	4.6040	4.6040	4.6040	+2.493%	388	+9.687%
2024-02-15	4.6900	4.6900	4.3337	4.4920	-1.275%	1,665	+12.422%
2024-02-14	3.9900	4.5500	3.9900	4.5500	+12.624%	4,356	+10.989%
2024-02-13	4.0258	4.1570	3.9900	4.0400	-3.430%	2,754	+25.000%
2024-02-12	4.2500	4.2500	3.9900	4.1835	-0.155%	1,360	+20.712%
2024-02-09	4.0000	4.2300	4.0000	4.1900	+4.750%	1,420	+20.525%
2024-02-08	4.1200	4.1700	4.0000	4.0000	-6.072%	10,299	+26.250%
2024-02-07	4.2600	4.3300	4.1811	4.2586	-1.396%	3,819	+18.584%
2024-02-06	4.2100	4.3550	4.2100	4.3189	+0.206%	683	+16.928%
2024-02-05	4.3100	4.3312	4.3100	4.3100	-1.822%	2,158	+17.169%
2024-02-02	4.3000	4.5510	4.3000	4.3900	+0.804%	1,457	+15.034%
2024-02-01	4.3600	4.3600	4.3550	4.3550	+0.113%	548	+15.959%
2024-01-31	4.3500	4.3501	4.3500	4.3501	-3.116%	468	+16.089%
2024-01-30	4.4900	4.4900	4.4900	4.4900	-0.554%	981	+12.472%
2024-01-29	4.3600	4.5150	4.3040	4.5150	+2.381%	852	+11.849%
2024-01-26	4.6471	4.6471	4.3701	4.4100	-0.016%	4,398	+14.512%
2024-01-25	4.3800	4.6200	4.3800	4.4107	+0.243%	3,412	+14.494%
2024-01-24	4.4500	4.4850	4.4000	4.4000	-1.124%	12,132	+14.773%
2024-01-23	4.4500	4.4500	4.4500	4.4500	-0.670%	427	+13.483%
2024-01-22	4.6500	4.6500	4.4800	4.4800	+0.224%	744	+12.723%
2024-01-19	4.4500	4.6500	4.4262	4.4700	+0.676%	3,982	+12.975%
2024-01-18	4.3300	4.4500	4.3300	4.4400	+0.455%	2,417	+13.739%
2024-01-17	4.6700	4.6700	4.4000	4.4199	-1.780%	7,850	+14.256%
2024-01-16	4.5000	4.5000	4.4250	4.5000	+0.559%	11,117	+12.222%
2024-01-12	4.4900	4.5000	4.4750	4.4750	-1.864%	38,044	+12.849%
2024-01-11	4.5500	4.5600	4.4500	4.5600	+2.472%	18,575	+10.746%
2024-01-10	4.5100	4.6500	4.4000	4.4500	-2.626%	6,402	+13.483%
2024-01-09	4.6000	4.8699	4.5100	4.5700	-2.766%	2,205	+10.503%
2024-01-08	4.6599	4.7400	4.6050	4.7000	+0.750%	2,429	+7.447%
2024-01-05	4.4900	4.7400	4.4900	4.6650	+1.413%	1,205	+8.253%
2024-01-04	4.5000	4.6500	4.4800	4.6000	+2.222%	2,855	+9.783%
2024-01-03	4.4473	4.6499	4.4470	4.5000	+0.671%	3,230	+12.222%
2024-01-02	4.2400	4.5499	4.2400	4.4700	+0.262%	2,885	+12.975%
2023-12-29	4.3200	4.5809	4.3200	4.4583	+0.187%	56,995	+13.272%
2023-12-28	4.3700	4.5000	4.3700	4.4500	-0.447%	6,471	+13.483%
2023-12-27	4.3400	4.4800	4.3400	4.4700	+1.361%	5,062	+12.975%
2023-12-26	4.3400	4.5877	4.3400	4.4100	+0.227%	4,907	+14.512%
2023-12-22	4.4500	4.5000	4.4000	4.4000	-1.124%	5,698	+14.773%
2023-12-21	4.3400	4.5650	4.3400	4.4500	+1.136%	1,124	+13.483%
2023-12-20	4.5300	4.6350	4.4000	4.4000	-0.227%	6,741	+14.773%
2023-12-19	4.4800	4.5001	4.4100	4.4100	-2.434%	5,697	+14.512%
2023-12-18	4.6400	4.6400	4.5000	4.5200	+0.222%	2,218	+11.726%
2023-12-15	4.8000	4.9900	4.4400	4.5100	-0.879%	4,423	+11.973%
2023-12-14	4.6300	4.8305	4.4001	4.5500	+0.442%	9,447	+10.989%
2023-12-13	4.3400	4.5300	4.3400	4.5300	+1.342%	3,224	+11.479%
2023-12-12	4.3100	4.5300	4.3100	4.4700	0.000%	3,139	+12.975%
2023-12-11	4.5500	4.5500	4.4000	4.4700	-4.487%	2,299	+12.975%
2023-12-08	4.7100	4.7250	4.5500	4.6800	+1.299%	3,077	+7.906%
2023-12-07	4.8300	5.0381	4.4000	4.6200	+3.010%	11,265	+9.307%
2023-12-06	4.7600	5.2400	4.4235	4.4850	-8.000%	13,812	+12.598%
2023-12-05	5.2500	5.2500	4.5000	4.8750	-6.069%	41,190	+3.590%
2023-12-04	4.4000	5.3400	4.4000	5.1900	+19.308%	19,548	-2.697%
2023-12-01	4.2200	4.4998	4.2200	4.3501	+0.002%	1,338	+16.089%
2023-11-30	4.3400	4.3500	4.3380	4.3500	-2.741%	4,790	+16.092%
2023-11-29	4.4300	4.5600	4.3300	4.4726	-1.917%	3,220	+12.910%
2023-11-28	4.4000	4.5800	4.4000	4.5600	+2.703%	4,442	+10.746%
2023-11-27	4.3600	4.4726	4.3000	4.4400	+5.714%	7,172	+13.739%
2023-11-24	4.4100	4.6527	4.2000	4.2000	-5.192%	7,309	+20.238%
2023-11-22	4.3000	4.4600	4.3000	4.4300	+1.373%	1,442	+13.995%
2023-11-21	4.3700	4.3700	4.3700	4.3700	+1.392%	254	+15.561%
2023-11-20	4.4100	4.4100	4.1000	4.3100	-6.100%	2,735	+17.169%
2023-11-17	4.6828	4.6828	4.4400	4.5900	+6.744%	2,352	+10.022%
2023-11-16	4.1370	4.3000	4.1370	4.3000	+0.383%	2,693	+17.442%
2023-11-15	4.0100	4.2836	3.9000	4.2836	-1.526%	6,291	+17.891%
2023-11-14	4.3899	4.5000	4.1000	4.3500	-3.974%	6,457	+16.092%
2023-11-13	4.7200	4.9500	4.4584	4.5300	-7.927%	2,857	+11.479%
2023-11-10	5.5500	5.9800	4.7200	4.9200	-11.191%	10,412	+2.642%
2023-11-09	5.3100	5.7900	5.3100	5.5400	+4.331%	11,680	-8.845%
2023-11-08	6.9600	7.0500	4.9500	5.3100	-16.378%	27,397	-4.896%
2023-11-07	5.9000	7.9200	5.9000	6.3500	+17.593%	67,546	-20.472%
2023-11-06	4.5500	5.5900	4.5500	5.4000	+25.953%	17,327	-6.481%
2023-11-03	3.7700	4.8900	3.7500	4.2873	+17.460%	5,269	+17.790%
2023-11-02	3.3000	3.7700	3.3000	3.6500	+10.529%	7,539	+38.356%
2023-11-01	3.1000	3.3023	3.1000	3.3023	+3.520%	860	+52.924%
2023-10-31	3.0800	3.3000	3.0800	3.1900	+6.333%	1,040	+58.307%
2023-10-30	3.1700	3.2200	2.9933	3.0000	-5.063%	8,921	+68.333%
2023-10-27	3.2900	3.2918	3.1600	3.1600	-2.469%	2,663	+59.810%
2023-10-26	3.3300	3.4000	3.2300	3.2400	-4.706%	6,377	+55.864%
2023-10-25	3.3300	3.4050	3.3300	3.4000	-1.361%	1,338	+48.529%
2023-10-24	3.2900	3.4599	3.2900	3.4469	+2.856%	819	+46.508%
2023-10-23	3.2900	3.4599	3.2900	3.3512	+1.552%	1,308	+50.692%
2023-10-20	3.2900	3.4700	3.2900	3.3000	-2.941%	5,654	+53.030%
2023-10-19	3.4690	3.4950	3.3740	3.4000	0.000%	2,831	+48.529%
2023-10-18	3.5900	3.5900	3.3700	3.4000	-5.817%	6,168	+48.529%
2023-10-17	3.5200	3.7400	3.5102	3.6100	+0.278%	4,025	+39.889%
2023-10-16	3.7400	3.8500	3.5000	3.6000	-5.028%	28,918	+40.278%
2023-10-13	3.9400	4.0000	3.7800	3.7906	-3.792%	4,501	+33.224%
2023-10-12	4.1600	4.1600	3.8500	3.9400	-7.075%	7,187	+28.173%
2023-10-11	4.2900	4.3700	4.2400	4.2400	-3.417%	12,703	+19.104%
2023-10-10	4.4200	4.5399	4.3900	4.3900	-2.661%	6,059	+15.034%
2023-10-09	4.6000	4.6000	4.2800	4.5100	+0.222%	7,584	+11.973%
2023-10-06	4.5501	4.7799	4.5000	4.5000	-1.532%	4,185	+12.222%
2023-10-05	5.3100	5.6699	4.5000	4.5700	-15.838%	12,863	+10.503%
2023-10-04	5.3900	6.4800	5.0100	5.4300	+1.876%	12,799	-6.998%
2023-10-03	5.8100	5.8100	5.1900	5.3300	-7.626%	9,128	-5.253%
2023-10-02	5.7500	5.9000	5.6900	5.7700	+0.348%	7,868	-12.478%
2023-09-29	5.8200	6.2500	5.3001	5.7500	-4.167%	27,797	-12.174%
2023-09-28	6.0980	6.4100	5.7000	6.0000	+3.164%	14,979	-15.833%
2023-09-27	6.0060	6.0960	5.2000	5.8160	-3.099%	23,907	-13.171%
2023-09-26	5.6000	6.1980	5.4000	6.0020	+9.127%	6,150	-15.861%
2023-09-25	6.0000	6.0000	5.4000	5.5000	-8.394%	4,371	-8.182%
2023-09-22	5.8160	6.2000	5.6000	6.0040	+0.200%	4,832	-15.889%
2023-09-21	6.3940	6.3940	5.8000	5.9920	+0.167%	8,139	-15.721%
2023-09-20	6.0000	6.3820	5.9020	5.9820	-5.048%	3,821	-15.580%
2023-09-19	6.4400	7.3560	6.2000	6.3000	-14.865%	5,397	-19.841%
2023-09-18	7.9000	8.0000	7.1000	7.4000	-5.128%	4,060	-31.757%
2023-09-15	8.0000	8.4000	7.5800	7.8000	-0.763%	5,855	-35.256%
2023-09-14	8.8000	8.8000	7.6000	7.8600	-8.605%	2,182	-35.751%
2023-09-13	8.2440	9.4000	8.1460	8.6000	+0.047%	660	-41.279%
2023-09-12	9.2000	9.4000	8.5960	8.5960	-4.701%	467	-41.252%
2023-09-11	8.8940	9.6940	8.8940	9.0200	-2.592%	731	-44.013%
2023-09-08	9.0000	9.4780	8.7000	9.2600	+0.347%	632	-45.464%
2023-09-07	8.8020	9.5620	8.8020	9.2280	-7.461%	661	-45.275%
2023-09-06	9.6000	10.2000	9.3800	9.9720	+1.755%	536	-49.358%
2023-09-05	9.1200	9.8100	8.8040	9.8000	+8.889%	1,611	-48.469%
2023-09-01	8.8000	9.8000	8.8000	9.0000	-2.195%	789	-43.889%
2023-08-31	9.5580	9.6000	8.8020	9.2020	+1.076%	208	-45.121%
2023-08-30	8.6120	9.4060	8.6040	9.1040	-1.258%	392	-44.530%
2023-08-29	8.6000	9.7980	8.6000	9.2200	+0.087%	683	-45.228%
2023-08-28	9.4000	9.7500	8.6000	9.2120	+3.552%	505	-45.180%
2023-08-25	9.2000	9.8000	8.2000	8.8960	-7.023%	1,328	-43.233%
2023-08-24	9.8000	9.8000	9.2000	9.5680	-2.367%	902	-47.220%
2023-08-23	9.4000	9.8000	9.4000	9.8000	+2.446%	213	-48.469%
2023-08-22	9.8000	9.9740	9.4000	9.5660	-4.187%	784	-47.209%
2023-08-21	10.6000	10.8740	9.8000	9.9840	+5.606%	1,036	-49.419%
2023-08-18	10.1800	10.1800	9.2000	9.4540	-4.370%	3,513	-46.583%
2023-08-17	9.8100	10.2000	9.8000	9.8860	-3.249%	806	-48.918%
2023-08-16	10.8000	10.8000	10.0000	10.2180	-5.389%	1,752	-50.577%
2023-08-15	10.2000	11.0000	10.2000	10.8000	+7.037%	5,140	-53.241%
2023-08-14	14.9900	15.4780	9.2000	10.0900	-34.709%	11,777	-49.950%
2023-08-11	17.2000	17.2000	14.4320	15.4540	-10.877%	4,537	-67.322%
2023-08-10	16.4660	17.8000	15.4000	17.3400	+5.308%	3,184	-70.877%
2023-08-09	17.4000	17.9980	15.6200	16.4660	-0.230%	6,631	-69.331%
2023-08-08	16.0000	17.0400	14.1940	16.5040	+17.886%	12,962	-69.401%
2023-08-07	16.0000	16.0000	14.0000	14.0000	-4.267%	4,767	-63.929%
2023-08-04	14.0000	16.4000	13.0140	14.6240	+12.010%	7,938	-65.468%
2023-08-03	12.4000	14.7980	12.2000	13.0560	+8.079%	4,466	-61.320%
2023-08-02	11.8360	14.9000	11.1360	12.0800	-1.000%	5,599	-58.195%
2023-08-01	11.2000	12.4000	11.2000	12.2020	+8.366%	4,210	-58.613%
2023-07-31	12.0000	12.0000	11.1600	11.2600	-4.592%	1,178	-55.151%
2023-07-28	11.2880	12.0000	10.8920	11.8020	+8.275%	1,198	-57.211%
2023-07-27	11.6000	12.0000	10.7480	10.9000	-6.034%	2,583	-53.670%
2023-07-26	9.8000	11.6000	9.7660	11.6000	+22.080%	6,411	-56.466%
2023-07-25	9.3740	9.7800	8.7180	9.5020	+2.702%	2,714	-46.853%
2023-07-24	8.2000	9.9580	8.2000	9.2520	+10.143%	3,794	-45.417%
2023-07-21	8.9000	8.9000	8.2040	8.4000	-2.098%	465	-39.881%
2023-07-20	8.4900	8.5980	7.8560	8.5800	-3.574%	1,920	-41.142%
2023-07-19	8.3980	8.9880	8.3980	8.8980	+8.512%	3,241	-43.246%
2023-07-18	8.2000	8.2000	7.6000	8.2000	+2.219%	1,462	-38.415%
2023-07-17	7.4320	8.1940	7.4320	8.0220	+2.846%	845	-37.048%
2023-07-14	7.8000	8.1920	7.8000	7.8000	-1.216%	1,042	-35.256%
2023-07-13	7.0760	8.1180	7.0760	7.8960	+9.363%	2,418	-36.044%
2023-07-12	6.9980	7.6000	6.9980	7.2200	-1.258%	1,031	-30.055%
2023-07-11	6.8000	7.5220	6.8000	7.3120	+0.357%	812	-30.935%
2023-07-10	6.8000	7.6000	6.7200	7.2860	+2.073%	1,583	-30.689%
2023-07-07	7.0000	7.3580	6.8000	7.1380	-0.613%	988	-29.252%
2023-07-06	7.3980	7.3980	7.0000	7.1820	-2.946%	815	-29.685%
2023-07-05	7.5820	7.8060	7.2500	7.4000	-2.426%	959	-31.757%
2023-07-03	7.4500	7.9560	7.4500	7.5840	-6.601%	1,725	-33.412%
2023-06-30	7.8000	8.1260	7.3820	8.1200	+1.652%	1,218	-37.808%
2023-06-29	7.3120	7.9880	6.9400	7.9880	+7.049%	3,163	-36.780%
2023-06-28	7.5200	11.0000	6.4200	7.4620	+17.734%	14,499	-32.324%
2023-06-27	6.6000	6.8000	6.0000	6.3380	+0.924%	6,761	-20.322%
2023-06-26	7.2000	7.2000	6.2000	6.2800	-7.375%	3,164	-19.586%
2023-06-23	7.3500	7.3700	6.1000	6.7800	-3.143%	87,212	-25.516%
2023-06-22	7.1640	7.9500	6.8440	7.0000	+2.579%	6,642	-27.857%
2023-06-21	7.4560	7.8000	6.8240	6.8240	-3.914%	2,731	-25.996%
2023-06-20	7.6600	7.7980	7.0000	7.1020	-3.216%	7,052	-28.893%
2023-06-16	7.9600	9.0000	7.0000	7.3380	+5.159%	7,163	-31.180%
2023-06-15	7.9380	8.4580	6.9780	6.9780	-8.184%	7,225	-27.630%
2023-06-14	8.0400	8.0730	7.6000	7.6000	-2.414%	3,788	-33.553%
2023-06-13	8.0000	8.0000	7.4960	7.7880	+1.777%	4,166	-35.157%
2023-06-12	7.4680	8.2220	7.3980	7.6520	-3.311%	3,259	-34.004%
2023-06-09	7.4000	8.2000	7.4000	7.9140	+5.211%	3,852	-36.189%
2023-06-08	8.6020	8.6020	7.2000	7.5220	-7.728%	6,338	-32.864%
2023-06-07	8.7120	9.1080	7.9960	8.1520	-2.952%	3,829	-38.052%
2023-06-06	8.0000	9.2280	8.0000	8.4000	+4.948%	3,667	-39.881%
2023-06-05	9.9500	10.1200	8.0000	8.0040	-7.125%	3,699	-36.907%
2023-06-02	7.9800	8.7180	7.9800	8.6180	+7.725%	3,146	-41.402%
2023-06-01	9.3500	10.1160	7.9800	8.0000	-13.043%	3,215	-36.875%
2023-05-31	9.8760	10.1200	8.6186	9.2000	-1.709%	1,820	-45.109%
2023-05-30	10.0000	10.1945	9.3600	9.3600	-4.490%	1,833	-46.047%
2023-05-26	8.8520	9.8000	8.8520	9.8000	+6.614%	1,917	-48.469%
2023-05-25	9.3140	9.8100	8.8000	9.1920	+6.884%	2,590	-45.061%
2023-05-24	9.5480	9.5500	8.6000	8.6000	-6.542%	2,246	-41.279%
2023-05-23	10.5600	10.6000	9.2020	9.2020	-7.906%	3,116	-45.121%
2023-05-22	10.5340	10.7380	9.7340	9.9920	-3.757%	3,119	-49.460%
2023-05-19	8.7540	10.8000	8.7540	10.3820	+19.857%	7,877	-51.358%
2023-05-18	8.8000	8.8800	8.4000	8.6620	-1.568%	1,944	-41.699%
2023-05-17	8.8000	8.8000	7.7980	8.8000	+12.245%	2,643	-42.614%
2023-05-16	8.6000	8.6000	7.8000	7.8400	-2.730%	848	-35.587%
2023-05-15	7.9820	8.6020	7.8000	8.0600	+2.258%	2,640	-37.345%
2023-05-12	7.8600	8.4000	7.8600	7.8820	-0.480%	1,286	-35.930%
2023-05-11	8.4000	8.4600	7.9200	7.9200	-5.714%	1,633	-36.237%
2023-05-10	8.3420	8.4000	7.8280	8.4000	+4.869%	3,073	-39.881%
2023-05-09	9.0000	9.0000	7.9500	8.0100	-6.860%	6,147	-36.954%
2023-05-08	8.5560	8.8983	8.5020	8.6000	0.000%	2,112	-41.279%
2023-05-05	9.2000	9.2000	7.9600	8.6000	-6.522%	12,056	-41.279%
2023-05-04	9.3560	9.5080	9.2000	9.2000	-0.798%	2,707	-45.109%
2023-05-03	9.3520	10.1420	8.9960	9.2740	-7.260%	1,002	-45.547%
2023-05-02	9.1520	10.6000	8.5600	10.0000	+11.086%	3,995	-49.500%
2023-05-01	10.2000	10.2000	8.8000	9.0020	-4.599%	2,587	-43.901%
2023-04-28	9.0000	9.6260	8.6000	9.4360	+1.615%	4,724	-46.482%
2023-04-27	8.2000	9.2860	8.2000	9.2860	+2.269%	3,631	-45.617%
2023-04-26	8.9520	9.4580	8.2990	9.0800	+2.160%	2,798	-44.383%
2023-04-25	9.9500	9.9500	8.7800	8.8880	-3.412%	2,927	-43.182%
2023-04-24	9.7600	10.3760	9.0300	9.2020	-6.862%	2,506	-45.121%
2023-04-21	10.0000	10.4000	9.8020	9.8800	-1.200%	3,546	-48.887%
2023-04-20	10.7520	10.8000	9.6880	10.0000	+1.543%	8,000	-49.500%
2023-04-19	10.3460	10.8000	9.8060	9.8480	-6.084%	3,753	-48.721%
2023-04-18	11.8000	11.8000	10.2000	10.4860	-4.673%	3,328	-51.841%
2023-04-17	11.0000	11.7600	10.6000	11.0000	0.000%	3,949	-54.091%
2023-04-14	11.1420	11.6000	10.9000	11.0000	-1.698%	2,289	-54.091%
2023-04-13	11.4800	11.9600	11.0000	11.1900	-2.339%	1,950	-54.870%
2023-04-12	11.5600	12.5600	11.4200	11.4580	-2.502%	1,989	-55.926%
2023-04-11	12.4220	12.6000	11.6800	11.7520	-1.393%	1,218	-57.029%
2023-04-10	12.4300	12.4300	11.3600	11.9180	-8.323%	5,182	-57.627%
2023-04-06	14.0000	14.0000	12.8040	13.0000	-7.997%	1,719	-61.154%
2023-04-05	15.0100	15.0100	13.0000	14.1300	-8.686%	4,137	-64.260%
2023-04-04	11.5540	16.8380	11.5540	15.4740	+28.950%	11,244	-67.365%
2023-04-03	10.8000	12.0000	10.8000	12.0000	+10.477%	6,128	-57.917%
2023-03-31	13.4320	14.2000	10.7620	10.8620	-18.208%	20,989	-53.508%
2023-03-30	13.8880	15.1000	13.2800	13.2800	-10.801%	6,210	-61.973%
2023-03-29	15.2420	15.2420	14.0000	14.8880	+4.845%	2,358	-66.080%
2023-03-28	13.6880	14.4000	13.3000	14.2000	+0.624%	8,834	-64.437%
2023-03-27	13.0340	14.3660	13.0340	14.1120	+6.121%	3,943	-64.215%
2023-03-24	13.4000	13.4280	12.2000	13.2980	+8.079%	4,412	-62.024%
2023-03-23	12.6820	13.0000	12.0000	12.3040	-3.574%	4,317	-58.956%
2023-03-22	13.0400	13.6000	12.7020	12.7600	-1.861%	5,835	-60.423%
2023-03-21	13.0180	13.8280	12.8000	13.0020	+5.793%	5,818	-61.160%
2023-03-20	13.5600	16.2000	12.2560	12.2900	-14.056%	12,913	-58.910%
2023-03-17	14.2900	16.8000	13.8660	14.3000	+0.577%	59,377	-64.685%
2023-03-16	13.7260	14.9580	13.7260	14.2180	+2.850%	6,520	-64.482%
2023-03-15	15.5580	15.6000	13.7700	13.8240	-10.698%	13,284	-63.469%
2023-03-14	17.2000	17.2000	15.2040	15.4800	-1.162%	6,531	-67.377%
2023-03-13	15.2000	16.4000	14.9000	15.6620	-0.128%	5,566	-67.756%
2023-03-10	15.0200	16.2000	15.0200	15.6820	+2.136%	20,609	-67.797%
2023-03-09	23.4000	23.8000	14.5080	15.3540	-33.243%	31,139	-67.110%
2023-03-08	23.6000	24.6000	22.8000	23.0000	-3.361%	4,669	-78.043%
2023-03-07	23.2000	24.8000	23.2000	23.8000	+0.847%	4,220	-78.782%
2023-03-06	23.8000	24.6000	23.5820	23.6000	-0.840%	4,526	-78.602%
2023-03-03	25.0000	25.0000	22.6000	23.8000	-5.556%	8,862	-78.782%
2023-03-02	23.6000	25.2000	23.4000	25.2000	+5.882%	8,559	-79.960%
2023-03-01	23.8000	26.2000	23.2000	23.8000	0.000%	3,473	-78.782%
2023-02-28	24.4000	25.2000	23.6000	23.8000	-3.252%	4,123	-78.782%
2023-02-27	22.8000	25.4000	22.4000	24.6000	+2.500%	6,517	-79.472%
2023-02-24	24.4000	24.8000	22.4000	24.0000	-4.000%	6,219	-78.958%
2023-02-23	26.0000	26.0000	24.6000	25.0000	-3.101%	6,096	-79.800%
2023-02-22	26.4000	28.0000	25.0000	25.8000	+5.738%	14,272	-80.426%
2023-02-21	22.6000	24.7980	22.6000	24.4000	+7.965%	25,252	-79.303%
2023-02-17	22.4000	22.6000	22.0000	22.6000	0.000%	5,722	-77.655%
2023-02-16	23.0000	23.7380	22.4000	22.6000	-1.739%	2,531	-77.655%
2023-02-15	23.6000	23.8000	22.6000	23.0000	+1.770%	4,166	-78.043%
2023-02-14	22.4000	23.2540	22.2200	22.6000	-2.586%	2,818	-77.655%
2023-02-13	23.2000	23.9620	22.4000	23.2000	+1.754%	2,795	-78.233%
2023-02-10	23.0000	23.3420	22.0000	22.8000	-1.724%	3,010	-77.851%
2023-02-09	24.4000	25.0000	22.4000	23.2000	-3.333%	4,415	-78.233%
2023-02-08	25.6000	26.4000	24.0000	24.0000	-5.512%	5,439	-78.958%
2023-02-07	26.4000	26.9900	25.0000	25.4000	-2.308%	2,535	-80.118%
2023-02-06	26.8000	27.8000	26.0000	26.0000	-2.985%	4,919	-80.577%
2023-02-03	27.6000	27.6000	26.6000	26.8000	-0.741%	3,243	-81.157%
2023-02-02	28.6000	29.0000	27.0000	27.0000	-3.571%	7,338	-81.296%
2023-02-01	27.4000	28.2000	26.4000	28.0000	+1.449%	5,681	-81.964%
2023-01-31	27.2000	28.5620	26.6000	27.6000	+2.222%	4,007	-81.703%
2023-01-30	29.2000	29.2000	26.6000	27.0000	0.000%	4,720	-81.296%
2023-01-27	29.2000	29.4000	26.6000	27.0000	+0.746%	3,974	-81.296%
2023-01-26	28.8000	28.8000	26.4000	26.8000	-2.190%	1,797	-81.157%
2023-01-25	28.0000	28.1880	27.0000	27.4000	-2.143%	2,021	-81.569%
2023-01-24	28.2000	28.6000	27.6000	28.0000	-0.709%	3,762	-81.964%
2023-01-23	29.6000	30.4000	28.0000	28.2000	+0.714%	7,253	-82.092%
2023-01-20	37.2000	38.4000	27.8000	28.0000	-17.160%	17,171	-81.964%
2023-01-19	36.4000	36.4000	32.0000	33.8000	-6.630%	3,352	-85.059%
2023-01-18	38.8000	39.2360	36.2000	36.2000	-4.233%	1,426	-86.050%
2023-01-17	38.0000	38.6000	35.4000	37.8000	+1.613%	2,134	-86.640%
2023-01-13	35.0000	37.7060	34.2980	37.2000	+5.085%	1,543	-86.425%
2023-01-12	31.0000	35.4200	30.5860	35.4000	+14.194%	2,446	-85.734%
2023-01-11	30.2000	31.0000	29.4000	31.0000	+8.392%	1,874	-83.710%
2023-01-10	28.0000	28.6000	27.6000	28.6000	+2.878%	1,960	-82.343%
2023-01-09	29.4000	29.8000	27.8000	27.8000	-3.472%	2,081	-81.835%
2023-01-06	28.0000	30.2000	27.4000	28.8000	+3.597%	1,520	-82.465%
2023-01-05	29.0000	30.0000	27.8000	27.8000	-4.138%	1,325	-81.835%
2023-01-04	29.8000	29.8000	28.4000	29.0000	-2.685%	2,184	-82.586%
2023-01-03	26.4000	30.0000	26.0000	29.8000	+12.879%	7,239	-83.054%
2022-12-30	25.0000	26.6000	25.0000	26.4000	+3.125%	4,038	-80.871%
2022-12-29	25.2000	27.1980	25.2000	25.6000	-0.775%	2,765	-80.273%
2022-12-28	25.8000	26.4000	25.2000	25.8000	-2.273%	3,448	-80.426%
2022-12-27	29.0000	29.2000	26.0000	26.4000	-5.036%	3,638	-80.871%
2022-12-23	26.0000	32.0000	26.0000	27.8000	+6.923%	4,380	-81.835%
2022-12-22	27.6000	27.8260	25.0000	26.0000	-9.091%	6,140	-80.577%
2022-12-21	30.6000	30.7980	28.2000	28.6000	-8.333%	6,141	-82.343%
2022-12-20	37.6000	38.8000	28.2000	31.2000	-17.021%	7,876	-83.814%
2022-12-19	42.4000	42.9000	37.6000	37.6000	-9.179%	2,849	-86.569%
2022-12-16	48.2000	48.5820	40.0000	41.4000	-12.658%	10,908	-87.802%
2022-12-15	47.6000	50.4000	47.4000	47.4000	-2.469%	2,273	-89.346%
2022-12-14	50.8000	52.4000	47.8000	48.6000	-2.016%	3,309	-89.609%
2022-12-13	53.0000	53.2080	43.2000	49.6000	-6.415%	4,525	-89.819%
2022-12-12	52.0000	53.1000	51.6000	53.0000	+1.145%	2,693	-90.472%
2022-12-09	49.0000	54.0000	47.2000	52.4000	+7.819%	4,128	-90.363%
2022-12-08	44.8000	48.8000	44.4000	48.6000	+7.048%	2,310	-89.609%
2022-12-07	49.8000	50.0000	44.0000	45.4000	-8.835%	3,348	-88.877%
2022-12-06	49.4000	50.0000	47.0000	49.8000	+2.049%	3,086	-89.859%
2022-12-05	46.6000	49.8000	46.6000	48.8000	+1.245%	2,100	-89.652%
2022-12-02	49.4000	49.4000	46.3000	48.2000	-2.429%	2,411	-89.523%
2022-12-01	49.4000	49.8000	48.0000	49.4000	+1.646%	1,344	-89.777%
2022-11-30	48.0000	48.6000	46.0000	48.6000	+2.966%	2,320	-89.609%
2022-11-29	46.2000	48.0000	46.2000	47.2000	0.000%	1,019	-89.301%
2022-11-28	47.2000	49.6000	45.0020	47.2000	-0.422%	3,831	-89.301%

.dark-mode .gsGf1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gsGf1S{ color: #333333; background-color: white; border: 2px solid #333333; }FATHFathom Digital Manufacturing Corporationstock NYSE

FATH
Fathom Digital Manufacturing Corporation
stock NYSE