Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FATH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 5.10 | -0.08 | -1.54% | 4.93 | 5.2888 | 4.93 | 96,553 |
| May 08 2024 | 5.18 | 0.00 | 0.00% | 5.07 | 5.18 | 4.98 | 1,576 |
| May 07 2024 | 5.18 | 0.04 | 0.78% | 5.22 | 5.22 | 5.13 | 71,173 |
| May 06 2024 | 5.14 | 0.04 | 0.78% | 5.15 | 5.20 | 5.10 | 2,896 |
| May 03 2024 | 5.10 | -0.01 | -0.20% | 5.13 | 5.145 | 4.95 | 65,957 |
| May 02 2024 | 5.11 | 0.11 | 2.20% | 5.07 | 5.24 | 5.00 | 97,552 |
| May 01 2024 | 5.00 | 0.13 | 2.67% | 4.87 | 5.49 | 4.87 | 14,544 |
| Apr 30 2024 | 4.87 | -0.34 | -6.53% | 5.25 | 5.25 | 4.87 | 6,855 |
| Apr 29 2024 | 5.21 | 0.16 | 3.17% | 5.03 | 5.6174 | 4.8913 | 10,112 |
| Apr 26 2024 | 5.0499 | -0.12 | -2.32% | 5.10 | 5.265 | 4.84 | 95,542 |
| Apr 25 2024 | 5.17 | -0.08 | -1.43% | 5.50 | 5.6647 | 4.7717 | 20,961 |
| Apr 24 2024 | 5.245 | 0.47 | 9.73% | 4.8338 | 5.515 | 4.83 | 38,142 |
| Apr 23 2024 | 4.78 | -0.06 | -1.25% | 4.76 | 4.95 | 4.735 | 30,375 |
| Apr 22 2024 | 4.8407 | 0.25 | 5.46% | 4.63 | 5.04 | 4.48 | 241,624 |
| Apr 19 2024 | 4.59 | -0.02 | -0.33% | 4.57 | 4.63 | 4.57 | 1,093 |
| Apr 18 2024 | 4.605 | 0.03 | 0.55% | 4.57 | 4.605 | 4.56 | 637 |
| Apr 17 2024 | 4.58 | 0.02 | 0.44% | 4.55 | 4.61 | 4.55 | 12,574 |
| Apr 16 2024 | 4.5601 | 0.00 | 0.00% | 4.56 | 4.65 | 4.56 | 520 |
| Apr 15 2024 | 4.56 | 0.06 | 1.33% | 4.62 | 4.62 | 4.56 | 587 |
| Apr 12 2024 | 4.50 | 0.01 | 0.22% | 4.42 | 4.53 | 4.42 | 1,130 |
| Apr 11 2024 | 4.49 | -0.10 | -2.07% | 4.66 | 4.66 | 4.49 | 6,071 |
| Apr 10 2024 | 4.585 | 0.08 | 1.66% | 4.50 | 4.585 | 4.50 | 2,044 |
| Apr 09 2024 | 4.51 | -0.08 | -1.83% | 4.58 | 4.58 | 4.51 | 445 |
| Apr 08 2024 | 4.5939 | 0.07 | 1.62% | 4.66 | 4.66 | 4.5939 | 843 |
| Apr 05 2024 | 4.5208 | 0.00 | 0.02% | 4.50 | 4.65 | 4.50 | 1,951 |
| Apr 04 2024 | 4.5199 | 0.00 | 0.00% | 4.52 | 4.52 | 4.5199 | 179 |
| Apr 03 2024 | 4.5199 | 0.07 | 1.57% | 4.51 | 4.63 | 4.51 | 1,696 |
| Apr 02 2024 | 4.45 | -0.18 | -3.89% | 4.61 | 4.61 | 4.45 | 9,043 |
| Apr 01 2024 | 4.63 | 0.02 | 0.43% | 4.70 | 4.70 | 4.59 | 6,021 |
| Mar 28 2024 | 4.61 | 0.06 | 1.32% | 4.698 | 4.698 | 4.60 | 2,805 |
| Mar 27 2024 | 4.55 | -0.01 | -0.22% | 4.55 | 4.56 | 4.55 | 324 |
| Mar 26 2024 | 4.56 | 0.01 | 0.22% | 4.71 | 4.71 | 4.56 | 1,565 |
| Mar 25 2024 | 4.55 | -0.04 | -0.83% | 4.55 | 4.60 | 4.55 | 615 |
| Mar 22 2024 | 4.588 | -0.04 | -0.91% | 4.51 | 4.71 | 4.51 | 38,210 |
| Mar 21 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.65 | 4.60 | 28,374 |
| Mar 20 2024 | 4.63 | 0.08 | 1.76% | 4.48 | 4.70 | 4.42 | 15,653 |
| Mar 19 2024 | 4.55 | -0.05 | -1.06% | 4.67 | 4.67 | 4.30 | 7,707 |
| Mar 18 2024 | 4.5989 | -0.04 | -0.89% | 4.64 | 4.64 | 4.52 | 862 |
| Mar 15 2024 | 4.64 | 0.26 | 5.94% | 4.34 | 4.64 | 4.34 | 591 |
| Mar 14 2024 | 4.38 | -0.04 | -0.90% | 4.42 | 4.42 | 4.38 | 2,465 |
| Mar 13 2024 | 4.42 | -0.17 | -3.66% | 4.40 | 4.4479 | 4.40 | 3,809 |
| Mar 12 2024 | 4.5878 | 0.19 | 4.27% | 4.33 | 4.59 | 4.33 | 3,346 |
| Mar 11 2024 | 4.40 | -0.03 | -0.68% | 4.35 | 4.60 | 4.35 | 2,871 |
| Mar 08 2024 | 4.43 | 0.03 | 0.68% | 4.4499 | 4.45 | 4.43 | 1,750 |
| Mar 07 2024 | 4.40 | -0.09 | -1.97% | 4.50 | 4.50 | 4.36 | 5,535 |
| Mar 06 2024 | 4.4885 | 0.07 | 1.55% | 4.4885 | 4.4885 | 4.40 | 461 |
| Mar 05 2024 | 4.42 | -0.08 | -1.78% | 4.42 | 4.55 | 4.42 | 13,773 |
| Mar 04 2024 | 4.50 | -0.01 | -0.22% | 4.38 | 4.55 | 4.38 | 7,992 |
| Mar 01 2024 | 4.51 | -0.14 | -3.01% | 4.61 | 4.61 | 4.51 | 1,410 |
| Feb 29 2024 | 4.65 | 0.24 | 5.44% | 4.32 | 4.71 | 4.32 | 69,734 |
| Feb 28 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.4368 | 4.38 | 1,289 |
| Feb 27 2024 | 4.41 | 0.06 | 1.38% | 4.34 | 4.58 | 4.34 | 1,597 |
| Feb 26 2024 | 4.35 | 0.04 | 0.93% | 4.31 | 4.65 | 4.31 | 11,995 |
| Feb 23 2024 | 4.31 | -0.09 | -2.05% | 4.39 | 4.4108 | 4.25 | 3,766 |
| Feb 22 2024 | 4.40 | -0.08 | -1.79% | 4.40 | 4.4525 | 4.40 | 1,074 |
| Feb 21 2024 | 4.48 | 0.01 | 0.22% | 4.41 | 4.60 | 4.36 | 3,700 |
| Feb 20 2024 | 4.47 | -0.13 | -2.91% | 4.39 | 4.63 | 4.132 | 9,289 |
| Feb 16 2024 | 4.604 | 0.11 | 2.49% | 4.604 | 4.69 | 4.604 | 388 |
| Feb 15 2024 | 4.492 | -0.06 | -1.27% | 4.69 | 4.69 | 4.3337 | 1,665 |
| Feb 14 2024 | 4.55 | 0.51 | 12.62% | 3.99 | 4.55 | 3.99 | 4,356 |
| Feb 13 2024 | 4.04 | -0.14 | -3.43% | 4.18 | 4.18 | 3.99 | 2,754 |
| Feb 12 2024 | 4.1835 | -0.01 | -0.16% | 4.25 | 4.25 | 3.99 | 1,360 |
