Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,908.77 +1,888.97 (+2.82%) CMC Crypto 200
1,448.36 -19.75 (-1.34%)
Fathom Digital Manufacturing Corporation (FATH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 5.27 | 5.31 | 5.05 | 5.05 | 5.05 | 12,480 |
| 17 May 2024 | 5.05 | 5.27 | 5.05 | 5.27 | 5.27 | 23,004 |
| 16 May 2024 | 5.01 | 5.21 | 5.01 | 5.15 | 5.15 | 9,423 |
| 15 May 2024 | 5.20 | 5.24 | 5.10 | 5.21 | 5.21 | 4,807 |
| 14 May 2024 | 5.17 | 5.22 | 5.09 | 5.17 | 5.17 | 108,691 |
| 13 May 2024 | 5.01 | 5.41 | 5.01 | 5.17 | 5.17 | 9,863 |
| 10 May 2024 | 5.00 | 5.20 | 5.00 | 5.14 | 5.14 | 13,891 |
| 09 May 2024 | 4.93 | 5.29 | 4.93 | 5.10 | 5.10 | 96,553 |
| 08 May 2024 | 5.07 | 5.18 | 5.07 | 5.18 | 5.18 | 1,576 |
| 07 May 2024 | 5.22 | 5.22 | 5.13 | 5.18 | 5.18 | 71,173 |
| 06 May 2024 | 5.10 | 5.19 | 5.09 | 5.14 | 5.14 | 2,996 |
| 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 | 97,552 |
| 01 May 2024 | 4.87 | 5.49 | 4.87 | 5.00 | 5.00 | 14,544 |
| 30 Apr 2024 | 5.03 | 5.03 | 4.87 | 4.87 | 4.87 | 6,855 |
| 29 Apr 2024 | 4.89 | 5.62 | 4.89 | 5.21 | 5.21 | 10,112 |
| 26 Apr 2024 | 5.10 | 5.26 | 4.84 | 5.05 | 5.05 | 95,542 |
| 25 Apr 2024 | 5.50 | 5.66 | 4.77 | 5.17 | 5.17 | 20,961 |
| 24 Apr 2024 | 4.83 | 5.51 | 4.83 | 5.24 | 5.24 | 38,142 |
| 23 Apr 2024 | 4.76 | 4.95 | 4.74 | 4.78 | 4.78 | 30,375 |
| 22 Apr 2024 | 4.63 | 5.04 | 4.48 | 4.84 | 4.84 | 241,824 |
| 19 Apr 2024 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 1,093 |
| 18 Apr 2024 | 4.57 | 4.61 | 4.56 | 4.61 | 4.61 | 637 |
| 17 Apr 2024 | 4.55 | 4.61 | 4.55 | 4.58 | 4.58 | 12,574 |
| 16 Apr 2024 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | 520 |
| 15 Apr 2024 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | 587 |
| 12 Apr 2024 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1,130 |
| 11 Apr 2024 | 4.66 | 4.66 | 4.49 | 4.49 | 4.49 | 6,071 |
| 10 Apr 2024 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 2,044 |
| 09 Apr 2024 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | 445 |
| 08 Apr 2024 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | 843 |
| 05 Apr 2024 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | 1,951 |
| 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 | 1,696 |
| 02 Apr 2024 | 4.60 | 4.61 | 4.45 | 4.45 | 4.45 | 9,043 |
| 01 Apr 2024 | 4.60 | 4.64 | 4.59 | 4.63 | 4.63 | 6,022 |
| 28 Mar 2024 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 2,805 |
| 27 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 324 |
| 26 Mar 2024 | 4.71 | 4.71 | 4.56 | 4.56 | 4.56 | 1,565 |
| 25 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 616 |
| 22 Mar 2024 | 4.51 | 4.71 | 4.51 | 4.59 | 4.59 | 38,210 |
| 21 Mar 2024 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | 28,374 |
| 20 Mar 2024 | 4.48 | 4.70 | 4.42 | 4.63 | 4.63 | 15,653 |
| 19 Mar 2024 | 4.67 | 4.67 | 4.30 | 4.55 | 4.55 | 7,707 |
| 18 Mar 2024 | 4.59 | 4.60 | 4.52 | 4.60 | 4.60 | 862 |
| 15 Mar 2024 | 4.34 | 4.64 | 4.34 | 4.64 | 4.64 | 591 |
| 14 Mar 2024 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 2,465 |
| 13 Mar 2024 | 4.44 | 4.45 | 4.42 | 4.42 | 4.42 | 3,809 |
| 12 Mar 2024 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 3,346 |
| 11 Mar 2024 | 4.35 | 4.60 | 4.35 | 4.40 | 4.40 | 2,871 |
| 08 Mar 2024 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | 1,750 |
| 07 Mar 2024 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | 5,535 |
| 06 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 461 |
| 05 Mar 2024 | 4.42 | 4.55 | 4.42 | 4.42 | 4.42 | 13,852 |
| 04 Mar 2024 | 4.38 | 4.55 | 4.38 | 4.50 | 4.50 | 7,992 |
| 01 Mar 2024 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | 1,410 |
| 29 Feb 2024 | 4.32 | 4.71 | 4.32 | 4.65 | 4.65 | 69,934 |
| 28 Feb 2024 | 4.41 | 4.44 | 4.38 | 4.41 | 4.41 | 1,289 |
| 27 Feb 2024 | 4.34 | 4.42 | 4.34 | 4.41 | 4.41 | 1,599 |
| 26 Feb 2024 | 4.31 | 4.65 | 4.31 | 4.35 | 4.35 | 11,995 |
| 23 Feb 2024 | 4.39 | 4.41 | 4.25 | 4.31 | 4.31 | 3,766 |
| 22 Feb 2024 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | 1,075 |
| 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 | 9,289 |
| 16 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 388 |
| 15 Feb 2024 | 4.69 | 4.69 | 4.33 | 4.49 | 4.49 | 1,665 |
| 14 Feb 2024 | 3.99 | 4.55 | 3.99 | 4.55 | 4.55 | 4,356 |
| 13 Feb 2024 | 4.03 | 4.16 | 3.99 | 4.04 | 4.04 | 2,754 |
| 12 Feb 2024 | 4.25 | 4.25 | 3.99 | 4.18 | 4.18 | 1,360 |
| 09 Feb 2024 | 4.00 | 4.23 | 4.00 | 4.19 | 4.19 | 1,420 |
| 08 Feb 2024 | 4.12 | 4.17 | 4.00 | 4.00 | 4.00 | 10,299 |
| 07 Feb 2024 | 4.26 | 4.33 | 4.18 | 4.26 | 4.26 | 3,819 |
| 06 Feb 2024 | 4.21 | 4.36 | 4.21 | 4.32 | 4.32 | 683 |
| 05 Feb 2024 | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | 2,158 |
| 02 Feb 2024 | 4.30 | 4.55 | 4.30 | 4.39 | 4.39 | 1,457 |
| 01 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 548 |
| 31 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 468 |
| 30 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 981 |
| 29 Jan 2024 | 4.36 | 4.51 | 4.30 | 4.51 | 4.51 | 852 |
| 26 Jan 2024 | 4.65 | 4.65 | 4.37 | 4.41 | 4.41 | 4,398 |
| 25 Jan 2024 | 4.38 | 4.62 | 4.38 | 4.41 | 4.41 | 3,412 |
| 24 Jan 2024 | 4.45 | 4.49 | 4.40 | 4.40 | 4.40 | 12,132 |
| 23 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 427 |
| 22 Jan 2024 | 4.65 | 4.65 | 4.48 | 4.48 | 4.48 | 744 |
| 19 Jan 2024 | 4.45 | 4.65 | 4.43 | 4.47 | 4.47 | 3,982 |
| 18 Jan 2024 | 4.33 | 4.45 | 4.33 | 4.44 | 4.44 | 2,417 |
| 17 Jan 2024 | 4.67 | 4.67 | 4.40 | 4.42 | 4.42 | 7,850 |
| 16 Jan 2024 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | 11,117 |
| 12 Jan 2024 | 4.49 | 4.50 | 4.47 | 4.47 | 4.47 | 38,044 |
| 11 Jan 2024 | 4.55 | 4.56 | 4.45 | 4.56 | 4.56 | 18,575 |
| 10 Jan 2024 | 4.51 | 4.65 | 4.40 | 4.45 | 4.45 | 6,402 |
| 09 Jan 2024 | 4.60 | 4.87 | 4.51 | 4.57 | 4.57 | 2,205 |
| 08 Jan 2024 | 4.66 | 4.74 | 4.61 | 4.70 | 4.70 | 2,429 |
| 05 Jan 2024 | 4.49 | 4.74 | 4.49 | 4.66 | 4.66 | 1,205 |
| 04 Jan 2024 | 4.50 | 4.65 | 4.48 | 4.60 | 4.60 | 2,855 |
| 03 Jan 2024 | 4.45 | 4.65 | 4.45 | 4.50 | 4.50 | 3,230 |
| 02 Jan 2024 | 4.24 | 4.55 | 4.24 | 4.47 | 4.47 | 2,885 |
| *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.