Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,898.53 -268.86 (-0.42%) CMC Crypto 200
1,327.15 +50.17 (+3.93%)
Fathom Digital Manufacturing Corporation (FATH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.95 | 5.14 | 4.95 | 5.10 | 5.10 | 65,957 |
| 02 May 2024 | 5.07 | 5.24 | 5.00 | 5.11 | 5.11 | 97,600 |
| 01 May 2024 | 4.87 | 5.49 | 4.87 | 5.00 | 5.00 | 14,500 |
| 30 Apr 2024 | 5.03 | 5.03 | 4.87 | 4.87 | 4.87 | 6,900 |
| 29 Apr 2024 | 4.89 | 5.62 | 4.89 | 5.21 | 5.21 | 10,100 |
| 26 Apr 2024 | 5.10 | 5.26 | 4.84 | 5.05 | 5.05 | 95,500 |
| 25 Apr 2024 | 5.50 | 5.66 | 4.77 | 5.17 | 5.17 | 21,000 |
| 24 Apr 2024 | 4.83 | 5.51 | 4.83 | 5.24 | 5.24 | 38,100 |
| 23 Apr 2024 | 4.76 | 4.95 | 4.74 | 4.78 | 4.78 | 30,400 |
| 22 Apr 2024 | 4.63 | 5.04 | 4.48 | 4.84 | 4.84 | 241,800 |
| 19 Apr 2024 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 1,100 |
| 18 Apr 2024 | 4.57 | 4.61 | 4.56 | 4.61 | 4.61 | 600 |
| 17 Apr 2024 | 4.55 | 4.61 | 4.55 | 4.58 | 4.58 | 12,600 |
| 16 Apr 2024 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | 500 |
| 15 Apr 2024 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | 600 |
| 12 Apr 2024 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1,100 |
| 11 Apr 2024 | 4.66 | 4.66 | 4.49 | 4.49 | 4.49 | 6,100 |
| 10 Apr 2024 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 2,000 |
| 09 Apr 2024 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | 400 |
| 08 Apr 2024 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | 800 |
| 05 Apr 2024 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | 2,000 |
| 04 Apr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 03 Apr 2024 | 4.51 | 4.63 | 4.51 | 4.52 | 4.52 | 1,700 |
| 02 Apr 2024 | 4.60 | 4.61 | 4.45 | 4.45 | 4.45 | 9,000 |
| 01 Apr 2024 | 4.60 | 4.64 | 4.59 | 4.63 | 4.63 | 6,000 |
| 28 Mar 2024 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 2,800 |
| 27 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
| 26 Mar 2024 | 4.71 | 4.71 | 4.56 | 4.56 | 4.56 | 1,600 |
| 25 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 600 |
| 22 Mar 2024 | 4.51 | 4.71 | 4.51 | 4.59 | 4.59 | 38,200 |
| 21 Mar 2024 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | 28,400 |
| 20 Mar 2024 | 4.48 | 4.70 | 4.42 | 4.63 | 4.63 | 15,700 |
| 19 Mar 2024 | 4.67 | 4.67 | 4.30 | 4.55 | 4.55 | 7,700 |
| 18 Mar 2024 | 4.59 | 4.60 | 4.52 | 4.60 | 4.60 | 900 |
| 15 Mar 2024 | 4.34 | 4.64 | 4.34 | 4.64 | 4.64 | 600 |
| 14 Mar 2024 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 2,500 |
| 13 Mar 2024 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | 3,800 |
| 12 Mar 2024 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 3,300 |
| 11 Mar 2024 | 4.35 | 4.60 | 4.35 | 4.40 | 4.40 | 2,900 |
| 08 Mar 2024 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | 1,800 |
| 07 Mar 2024 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | 5,500 |
| 06 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 500 |
| 05 Mar 2024 | 4.42 | 4.55 | 4.42 | 4.42 | 4.42 | 13,800 |
| 04 Mar 2024 | 4.38 | 4.55 | 4.38 | 4.50 | 4.50 | 8,000 |
| 01 Mar 2024 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | 1,400 |
| 29 Feb 2024 | 4.32 | 4.71 | 4.32 | 4.65 | 4.65 | 69,900 |
| 28 Feb 2024 | 4.41 | 4.44 | 4.38 | 4.41 | 4.41 | 1,300 |
| 27 Feb 2024 | 4.34 | 4.42 | 4.34 | 4.41 | 4.41 | 1,600 |
| 26 Feb 2024 | 4.31 | 4.65 | 4.31 | 4.35 | 4.35 | 12,000 |
| 23 Feb 2024 | 4.39 | 4.41 | 4.25 | 4.31 | 4.31 | 3,800 |
| 22 Feb 2024 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | 1,100 |
| 21 Feb 2024 | 4.41 | 4.60 | 4.41 | 4.48 | 4.48 | 3,700 |
| 20 Feb 2024 | 4.39 | 4.53 | 4.13 | 4.47 | 4.47 | 9,300 |
| 16 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 400 |
| 15 Feb 2024 | 4.69 | 4.69 | 4.33 | 4.49 | 4.49 | 1,700 |
| 14 Feb 2024 | 3.99 | 4.55 | 3.99 | 4.55 | 4.55 | 4,400 |
| 13 Feb 2024 | 4.03 | 4.16 | 3.99 | 4.04 | 4.04 | 2,800 |
| 12 Feb 2024 | 4.25 | 4.25 | 3.99 | 4.18 | 4.18 | 1,400 |
| 09 Feb 2024 | 4.00 | 4.23 | 4.00 | 4.19 | 4.19 | 1,400 |
| 08 Feb 2024 | 4.12 | 4.17 | 4.00 | 4.00 | 4.00 | 10,300 |
| 07 Feb 2024 | 4.26 | 4.33 | 4.18 | 4.26 | 4.26 | 3,800 |
| 06 Feb 2024 | 4.21 | 4.36 | 4.21 | 4.32 | 4.32 | 700 |
| 05 Feb 2024 | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | 2,200 |
| 02 Feb 2024 | 4.30 | 4.55 | 4.30 | 4.39 | 4.39 | 1,500 |
| 01 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 500 |
| 31 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 500 |
| 30 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1,000 |
| 29 Jan 2024 | 4.36 | 4.51 | 4.30 | 4.51 | 4.51 | 900 |
| 26 Jan 2024 | 4.65 | 4.65 | 4.37 | 4.41 | 4.41 | 4,400 |
| 25 Jan 2024 | 4.38 | 4.62 | 4.38 | 4.41 | 4.41 | 3,400 |
| 24 Jan 2024 | 4.45 | 4.49 | 4.40 | 4.40 | 4.40 | 12,100 |
| 23 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 400 |
| 22 Jan 2024 | 4.65 | 4.65 | 4.48 | 4.48 | 4.48 | 700 |
| 19 Jan 2024 | 4.45 | 4.65 | 4.43 | 4.47 | 4.47 | 4,000 |
| 18 Jan 2024 | 4.33 | 4.45 | 4.33 | 4.44 | 4.44 | 2,400 |
| 17 Jan 2024 | 4.67 | 4.67 | 4.40 | 4.42 | 4.42 | 7,900 |
| 16 Jan 2024 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | 11,100 |
| 12 Jan 2024 | 4.49 | 4.50 | 4.47 | 4.47 | 4.47 | 38,000 |
| 11 Jan 2024 | 4.55 | 4.56 | 4.45 | 4.56 | 4.56 | 18,600 |
| 10 Jan 2024 | 4.51 | 4.65 | 4.40 | 4.45 | 4.45 | 6,400 |
| 09 Jan 2024 | 4.60 | 4.87 | 4.51 | 4.57 | 4.57 | 2,200 |
| 08 Jan 2024 | 4.66 | 4.74 | 4.61 | 4.70 | 4.70 | 2,400 |
| 05 Jan 2024 | 4.49 | 4.74 | 4.49 | 4.66 | 4.66 | 1,200 |
| 04 Jan 2024 | 4.50 | 4.65 | 4.48 | 4.60 | 4.60 | 2,900 |
| 03 Jan 2024 | 4.45 | 4.65 | 4.45 | 4.50 | 4.50 | 3,200 |
| 02 Jan 2024 | 4.24 | 4.55 | 4.24 | 4.47 | 4.47 | 2,900 |
| 29 Dec 2023 | 4.32 | 4.58 | 4.32 | 4.46 | 4.46 | 57,000 |
| 28 Dec 2023 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | 6,500 |
| 27 Dec 2023 | 4.34 | 4.48 | 4.34 | 4.47 | 4.47 | 5,100 |
| 26 Dec 2023 | 4.34 | 4.59 | 4.34 | 4.41 | 4.41 | 4,900 |
| 22 Dec 2023 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | 5,700 |
| 21 Dec 2023 | 4.34 | 4.57 | 4.34 | 4.45 | 4.45 | 1,100 |
| 20 Dec 2023 | 4.53 | 4.64 | 4.40 | 4.40 | 4.40 | 6,700 |
| 19 Dec 2023 | 4.48 | 4.50 | 4.41 | 4.41 | 4.41 | 5,700 |
| 18 Dec 2023 | 4.64 | 4.64 | 4.50 | 4.52 | 4.52 | 2,200 |
| 15 Dec 2023 | 4.80 | 4.99 | 4.44 | 4.51 | 4.51 | 4,400 |
| 14 Dec 2023 | 4.63 | 4.83 | 4.40 | 4.55 | 4.55 | 9,400 |
| 13 Dec 2023 | 4.34 | 4.53 | 4.34 | 4.53 | 4.53 | 3,200 |
| 12 Dec 2023 | 4.31 | 4.53 | 4.31 | 4.47 | 4.47 | 3,100 |
| 11 Dec 2023 | 4.55 | 4.55 | 4.40 | 4.47 | 4.47 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.