Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.820	6.250	5.300	5.750	27,797	-0.25(-4.17%)
Sep 28, 2023	6.000	6.410	5.700	6.000	14,953	+0.18(+3.16%)
Sep 27, 2023	6.000	6.096	5.200	5.816	23,767	-0.19(-3.10%)
Sep 26, 2023	5.600	6.198	5.400	6.002	6,146	+0.50(+9.13%)
Sep 25, 2023	6.000	5.688	5.580	5.500	4,370	-0.50(-8.39%)
Sep 22, 2023	5.816	6.200	5.600	6.004	4,832	+0.01(+0.20%)
Sep 21, 2023	6.394	6.394	5.800	5.992	8,134	+0.01(+0.17%)
Sep 20, 2023	6.000	6.382	5.902	5.982	3,820	-0.32(-5.05%)
Sep 19, 2023	6.400	7.356	6.200	6.300	5,396	-1.10(-14.86%)
Sep 18, 2023	8.000	8.000	7.100	7.400	4,047	-0.40(-5.13%)
Sep 15, 2023	8.000	8.400	7.580	7.800	5,855	-0.06(-0.76%)
Sep 14, 2023	8.800	8.800	7.600	7.860	2,182	-0.74(-8.60%)
Sep 13, 2023	8.200	9.400	8.146	8.600	659	+0.00(+0.05%)
Sep 12, 2023	9.200	9.400	8.596	8.596	466	-0.42(-4.70%)
Sep 11, 2023	8.894	9.694	8.894	9.020	731	-0.24(-2.59%)
Sep 08, 2023	9.000	9.478	8.700	9.260	631	+0.03(+0.35%)
Sep 07, 2023	8.802	9.562	8.802	9.228	661	-0.74(-7.46%)
Sep 06, 2023	9.600	10.20	9.380	9.972	535	+0.17(+1.76%)
Sep 05, 2023	9.200	9.810	8.804	9.800	1,610	+0.80(+8.89%)
Sep 01, 2023	8.800	9.800	8.800	9.000	789	-0.20(-2.20%)
Aug 31, 2023	9.558	9.600	8.802	9.202	207	+0.10(+1.08%)
Aug 30, 2023	8.612	9.406	8.604	9.104	391	-0.12(-1.26%)
Aug 29, 2023	8.600	9.798	8.600	9.220	682	+0.01(+0.09%)
Aug 28, 2023	9.400	9.750	8.600	9.212	494	+0.32(+3.55%)
Aug 25, 2023	9.200	9.800	8.200	8.896	1,328	-0.67(-7.02%)
Aug 24, 2023	9.800	9.800	9.200	9.568	901	-0.23(-2.37%)
Aug 23, 2023	9.400	9.800	9.400	9.800	213	+0.23(+2.45%)
Aug 22, 2023	9.800	9.974	9.400	9.566	784	-0.42(-4.19%)
Aug 21, 2023	10.60	10.87	9.800	9.984	1,036	+0.53(+5.61%)
Aug 18, 2023	10.18	10.18	9.200	9.454	3,512	-0.43(-4.37%)
Aug 17, 2023	9.810	10.20	9.800	9.886	806	-0.33(-3.25%)
Aug 16, 2023	10.80	10.80	10.00	10.22	1,752	-0.58(-5.39%)
Aug 15, 2023	10.20	11.00	10.20	10.80	5,139	+0.71(+7.04%)
Aug 14, 2023	14.99	15.48	9.200	10.09	11,777	-5.36(-34.71%)
Aug 11, 2023	17.20	17.20	14.43	15.45	4,536	-1.89(-10.88%)
Aug 10, 2023	16.47	17.80	15.40	17.34	3,183	+0.87(+5.31%)
Aug 09, 2023	17.40	18.00	15.62	16.47	6,630	-0.04(-0.23%)
Aug 08, 2023	16.00	17.04	14.19	16.50	12,961	+2.50(+17.89%)
Aug 07, 2023	16.00	16.00	14.00	14.00	4,766	-0.62(-4.27%)
Aug 04, 2023	14.00	16.40	13.01	14.62	7,937	+1.57(+12.01%)
Aug 03, 2023	12.40	14.80	12.20	13.06	4,466	+0.98(+8.08%)
Aug 02, 2023	11.84	14.90	11.14	12.08	5,599	-0.12(-1.00%)
Aug 01, 2023	11.20	12.40	11.20	12.20	4,209	+0.94(+8.37%)
Jul 31, 2023	12.00	12.00	11.16	11.26	1,178	-0.54(-4.59%)
Jul 28, 2023	11.29	12.00	10.89	11.80	1,197	+0.90(+8.28%)
Jul 27, 2023	11.60	12.00	10.75	10.90	2,583	-0.70(-6.03%)
Jul 26, 2023	9.800	11.60	9.766	11.60	6,411	+2.10(+22.08%)
Jul 25, 2023	9.374	9.780	8.718	9.502	2,714	+0.25(+2.70%)
Jul 24, 2023	8.200	9.958	8.200	9.252	3,789	+0.85(+10.14%)
Jul 21, 2023	8.800	8.900	8.204	8.400	464	-0.18(-2.10%)
Jul 20, 2023	8.490	8.598	7.856	8.580	1,919	-0.32(-3.57%)
Jul 19, 2023	8.398	8.988	8.398	8.898	3,240	+0.70(+8.51%)
Jul 18, 2023	8.200	8.200	7.600	8.200	1,462	+0.18(+2.22%)
Jul 17, 2023	7.432	8.194	7.432	8.022	844	+0.22(+2.85%)
Jul 14, 2023	7.800	8.192	7.800	7.800	1,042	-0.10(-1.22%)
Jul 13, 2023	7.076	8.118	7.076	7.896	2,417	+0.68(+9.36%)
Jul 12, 2023	6.998	7.600	6.998	7.220	1,030	-0.09(-1.26%)
Jul 11, 2023	6.800	7.522	6.800	7.312	811	+0.03(+0.36%)
Jul 10, 2023	6.800	7.600	6.720	7.286	1,583	+0.15(+2.07%)
Jul 07, 2023	7.000	7.358	6.800	7.138	988	-0.04(-0.61%)
Jul 06, 2023	7.398	7.398	7.000	7.182	814	-0.22(-2.95%)
Jul 05, 2023	7.600	7.806	7.250	7.400	957	-0.18(-2.43%)
Jul 03, 2023	7.450	7.956	7.450	7.584	1,724	-0.54(-6.60%)
Jun 30, 2023	7.800	8.126	7.382	8.120	1,217	+0.13(+1.65%)
Jun 29, 2023	7.312	7.988	6.940	7.988	2,913	+0.53(+7.05%)
Jun 28, 2023	7.520	11.00	6.420	7.462	14,499	+1.12(+17.73%)
Jun 27, 2023	6.600	6.800	6.000	6.338	6,760	+0.06(+0.92%)
Jun 26, 2023	7.200	7.200	6.200	6.280	3,163	-0.50(-7.37%)
Jun 23, 2023	7.350	7.370	6.100	6.780	87,212	-0.22(-3.14%)
Jun 22, 2023	7.200	7.950	6.844	7.000	6,641	+0.18(+2.58%)
Jun 21, 2023	7.456	7.800	6.824	6.824	2,731	-0.28(-3.91%)
Jun 20, 2023	7.660	7.798	7.000	7.102	7,052	-0.24(-3.22%)
Jun 16, 2023	7.960	9.000	7.000	7.338	7,162	+0.36(+5.16%)
Jun 15, 2023	7.938	8.458	6.978	6.978	7,224	-1.62(-18.86%)
May 08, 2023	8.600	8.898	8.502	8.600	2,111	+0.00(+0.00%)
May 05, 2023	9.200	9.200	7.960	8.600	12,056	-0.60(-6.52%)
May 04, 2023	9.356	9.508	9.200	9.200	2,706	-0.07(-0.80%)
May 03, 2023	9.352	10.14	8.996	9.274	1,002	-0.73(-7.26%)
May 02, 2023	9.200	10.60	8.560	10.00	3,994	+1.00(+11.09%)
May 01, 2023	10.20	10.20	8.800	9.002	2,587	-0.43(-4.60%)
Apr 28, 2023	9.000	9.626	8.600	9.436	4,724	+0.15(+1.62%)
Apr 27, 2023	8.200	9.286	8.200	9.286	3,630	+0.21(+2.27%)
Apr 26, 2023	8.952	9.458	8.300	9.080	2,797	+0.19(+2.16%)
Apr 25, 2023	9.950	9.950	8.780	8.888	2,925	-0.31(-3.41%)
Apr 24, 2023	9.760	10.38	9.030	9.202	2,506	-0.68(-6.86%)
Apr 21, 2023	10.00	10.40	9.802	9.880	3,546	-0.12(-1.20%)
Apr 20, 2023	10.75	10.80	9.688	10.00	8,000	+0.15(+1.54%)
Apr 19, 2023	10.35	10.80	9.806	9.848	3,753	-0.64(-6.08%)
Apr 18, 2023	11.80	11.80	10.20	10.49	3,328	-0.51(-4.67%)
Apr 17, 2023	11.00	11.76	10.60	11.00	3,944	+0.00(+0.00%)
Apr 14, 2023	11.20	11.60	10.90	11.00	2,289	-0.19(-1.70%)
Apr 13, 2023	11.48	11.96	11.00	11.19	1,924	-0.27(-2.34%)
Apr 12, 2023	11.56	12.56	11.42	11.46	1,989	-0.29(-2.50%)
Apr 11, 2023	12.42	12.60	11.68	11.75	1,218	-0.17(-1.39%)
Apr 10, 2023	12.43	12.43	11.36	11.92	5,182	-1.08(-8.32%)
Apr 06, 2023	14.00	14.00	12.80	13.00	1,718	-1.13(-8.00%)
Apr 05, 2023	15.01	15.01	13.00	14.13	4,137	-1.34(-8.69%)
Apr 04, 2023	11.55	16.84	11.55	15.47	11,238	+3.47(+28.95%)
Apr 03, 2023	10.80	12.00	10.80	12.00	6,126	+1.14(+10.48%)
Mar 31, 2023	13.43	14.20	10.76	10.86	20,988	-2.42(-18.21%)
Mar 30, 2023	13.89	15.10	13.28	13.28	6,159	-1.61(-10.80%)
Mar 29, 2023	15.24	15.24	14.00	14.89	2,357	+0.69(+4.85%)
Mar 28, 2023	13.69	14.40	13.30	14.20	8,830	+0.09(+0.62%)
Mar 27, 2023	13.03	14.37	13.03	14.11	3,942	+0.81(+6.12%)
Mar 24, 2023	13.40	13.43	12.20	13.30	4,411	+0.99(+8.08%)
Mar 23, 2023	12.68	13.00	12.00	12.30	4,317	-0.46(-3.57%)
Mar 22, 2023	13.04	13.60	12.70	12.76	5,834	-0.24(-1.86%)
Mar 21, 2023	13.02	13.83	12.80	13.00	5,817	+0.71(+5.79%)
Mar 20, 2023	13.56	16.20	12.26	12.29	12,913	-2.01(-14.06%)
Mar 17, 2023	14.29	16.80	13.87	14.30	59,376	+0.08(+0.58%)
Mar 16, 2023	13.73	14.96	13.73	14.22	6,519	+0.39(+2.85%)
Mar 15, 2023	15.56	15.60	13.77	13.82	13,204	-1.66(-10.70%)
Mar 14, 2023	17.20	17.20	15.20	15.48	6,531	-0.18(-1.16%)
Mar 13, 2023	15.20	16.40	14.90	15.66	5,566	-0.02(-0.13%)
Mar 10, 2023	15.02	16.20	15.02	15.68	20,608	+0.33(+2.14%)
Mar 09, 2023	23.40	23.80	14.51	15.35	30,235	-7.65(-33.24%)
Mar 08, 2023	23.60	24.60	22.80	23.00	4,668	-0.80(-3.36%)
Mar 07, 2023	23.20	24.80	23.20	23.80	4,220	+0.20(+0.85%)
Mar 06, 2023	23.80	24.60	23.58	23.60	4,526	-0.20(-0.84%)
Mar 03, 2023	25.00	25.00	22.60	23.80	8,862	-1.40(-5.56%)
Mar 02, 2023	23.60	25.20	23.40	25.20	8,530	+1.40(+5.88%)
Mar 01, 2023	23.80	26.20	23.20	23.80	3,473	+0.00(+0.00%)
Feb 28, 2023	24.40	25.20	23.60	23.80	4,122	-0.80(-3.25%)
Feb 27, 2023	22.80	25.40	22.40	24.60	6,517	+0.60(+2.50%)
Feb 24, 2023	24.40	24.80	22.40	24.00	6,219	-1.00(-4.00%)
Feb 23, 2023	26.00	26.00	24.60	25.00	6,095	-0.80(-3.10%)
Feb 22, 2023	26.40	28.00	25.00	25.80	14,271	+1.40(+5.74%)
Feb 21, 2023	22.60	24.80	22.60	24.40	25,110	+1.80(+7.96%)
Feb 17, 2023	22.40	22.60	22.00	22.60	5,722	+0.00(+0.00%)
Feb 16, 2023	23.00	23.74	22.40	22.60	2,530	-0.40(-1.74%)
Feb 15, 2023	23.60	23.80	22.60	23.00	4,166	+0.40(+1.77%)
Feb 14, 2023	22.40	23.25	22.22	22.60	2,817	-0.60(-2.59%)
Feb 13, 2023	23.20	23.96	22.40	23.20	2,794	+0.40(+1.75%)
Feb 10, 2023	23.00	23.34	22.00	22.80	3,009	-0.40(-1.72%)
Feb 09, 2023	24.40	25.00	22.40	23.20	4,368	-0.80(-3.33%)
Feb 08, 2023	25.60	26.40	24.00	24.00	5,439	-1.40(-5.51%)
Feb 07, 2023	26.40	26.99	25.00	25.40	2,534	-0.60(-2.31%)
Feb 06, 2023	26.80	27.80	26.00	26.00	4,919	-0.80(-2.99%)
Feb 03, 2023	27.60	27.60	26.60	26.80	3,243	-0.20(-0.74%)
Feb 02, 2023	28.60	29.00	27.00	27.00	7,326	-1.00(-3.57%)
Feb 01, 2023	27.40	28.20	26.40	28.00	5,681	+0.40(+1.45%)
Jan 31, 2023	27.20	28.56	26.60	27.60	4,007	+0.60(+2.22%)
Jan 30, 2023	29.20	29.20	26.60	27.00	4,720	+0.00(+0.00%)
Jan 27, 2023	29.20	29.40	26.60	27.00	3,974	+0.20(+0.75%)
Jan 26, 2023	28.80	28.80	26.40	26.80	1,790	-0.60(-2.19%)
Jan 25, 2023	28.00	28.19	27.00	27.40	2,020	-0.60(-2.14%)
Jan 24, 2023	28.20	28.60	27.60	28.00	3,762	-0.20(-0.71%)
Jan 23, 2023	29.60	30.40	28.00	28.20	7,252	+0.20(+0.71%)
Jan 20, 2023	37.20	38.40	27.80	28.00	17,170	-5.80(-17.16%)
Jan 19, 2023	36.40	36.40	32.00	33.80	3,352	-2.40(-6.63%)
Jan 18, 2023	38.80	39.24	36.20	36.20	1,425	-1.60(-4.23%)
Jan 17, 2023	38.00	38.60	35.40	37.80	2,134	+0.60(+1.61%)
Jan 13, 2023	35.00	37.71	34.30	37.20	1,542	+1.80(+5.08%)
Jan 12, 2023	31.00	35.42	30.59	35.40	2,446	+4.40(+14.19%)
Jan 11, 2023	30.20	31.00	29.40	31.00	1,873	+2.40(+8.39%)
Jan 10, 2023	28.00	28.60	27.60	28.60	1,960	+0.80(+2.88%)
Jan 09, 2023	29.40	29.80	27.80	27.80	2,078	-1.00(-3.47%)
Jan 06, 2023	28.00	30.20	27.40	28.80	1,519	+1.00(+3.60%)
Jan 05, 2023	29.00	30.00	27.80	27.80	1,324	-1.20(-4.14%)
Jan 04, 2023	29.80	29.80	28.40	29.00	2,183	-0.80(-2.68%)
Jan 03, 2023	26.40	30.00	26.00	29.80	7,239	+3.40(+12.88%)
Dec 30, 2022	25.00	26.60	25.00	26.40	4,038	+0.80(+3.12%)
Dec 29, 2022	25.20	27.20	25.20	25.60	2,669	-0.20(-0.78%)
Dec 28, 2022	25.80	26.40	25.20	25.80	3,448	-0.60(-2.27%)
Dec 27, 2022	29.00	29.20	26.00	26.40	3,635	-1.40(-5.04%)
Dec 23, 2022	26.00	32.00	26.00	27.80	4,379	+1.80(+6.92%)
Dec 22, 2022	27.60	27.83	25.00	26.00	6,140	-2.60(-9.09%)
Dec 21, 2022	30.60	30.80	28.20	28.60	6,132	-2.60(-8.33%)
Dec 20, 2022	37.60	38.80	28.20	31.20	7,875	-6.40(-17.02%)
Dec 19, 2022	42.40	42.90	37.60	37.60	2,848	-3.80(-9.18%)
Dec 16, 2022	48.20	48.58	40.00	41.40	10,908	-6.00(-12.66%)
Dec 15, 2022	47.60	50.40	47.40	47.40	2,273	-1.20(-2.47%)
Dec 14, 2022	50.80	52.40	47.80	48.60	3,308	-1.00(-2.02%)
Dec 13, 2022	53.00	53.21	43.20	49.60	4,525	-3.40(-6.42%)
Dec 12, 2022	52.00	53.10	51.60	53.00	2,692	+0.60(+1.15%)
Dec 09, 2022	49.00	54.00	47.20	52.40	4,127	+3.80(+7.82%)
Dec 08, 2022	44.80	48.80	44.40	48.60	2,310	+3.20(+7.05%)
Dec 07, 2022	49.80	50.00	44.00	45.40	3,348	-4.40(-8.84%)
Dec 06, 2022	49.40	50.00	47.00	49.80	3,084	+1.00(+2.05%)
Dec 05, 2022	46.60	49.80	46.60	48.80	2,100	+0.60(+1.24%)
Dec 02, 2022	49.40	49.40	46.30	48.20	2,411	-1.20(-2.43%)
Dec 01, 2022	49.40	49.80	48.00	49.40	1,343	+0.80(+1.65%)
Nov 30, 2022	48.00	48.60	46.00	48.60	2,319	+1.40(+2.97%)
Nov 29, 2022	46.20	48.00	46.20	47.20	1,019	+0.00(+0.00%)
Nov 28, 2022	47.20	49.60	45.00	47.20	3,831	-0.20(-0.42%)
Nov 25, 2022	47.40	47.80	46.00	47.40	423	+0.80(+1.72%)
Nov 23, 2022	48.00	48.00	46.40	46.60	1,291	-2.20(-4.51%)
Nov 22, 2022	50.00	50.00	46.20	48.80	1,617	-0.60(-1.21%)
Nov 21, 2022	49.20	49.80	47.20	49.40	1,495	+0.00(+0.00%)
Nov 18, 2022	50.40	51.10	47.00	49.40	2,166	+0.20(+0.41%)
Nov 17, 2022	46.60	50.40	46.18	49.20	1,575	+1.80(+3.80%)
Nov 16, 2022	48.20	48.60	46.30	47.40	933	-1.60(-3.27%)
Nov 15, 2022	51.00	51.00	48.00	49.00	4,223	+0.40(+0.82%)
Nov 14, 2022	49.60	51.20	48.60	48.60	3,180	-3.20(-6.18%)
Nov 11, 2022	53.40	57.20	49.60	51.80	6,409	-1.80(-3.36%)
Nov 10, 2022	49.40	53.60	49.40	53.60	2,811	+5.40(+11.20%)
Nov 09, 2022	48.80	49.20	47.20	48.20	787	-1.00(-2.03%)
Nov 08, 2022	49.20	50.20	48.00	49.20	1,411	+0.20(+0.41%)
Nov 07, 2022	50.00	50.00	48.20	49.00	1,228	-0.40(-0.81%)
Nov 04, 2022	49.20	49.60	47.60	49.40	1,252	+1.00(+2.07%)
Nov 03, 2022	46.80	49.00	45.20	48.40	1,026	+0.80(+1.68%)
Nov 02, 2022	49.40	50.00	47.60	47.60	1,909	-2.40(-4.80%)
Nov 01, 2022	51.40	51.40	49.50	50.00	2,163	-0.80(-1.57%)
Oct 31, 2022	50.80	52.00	50.00	50.80	1,344	-1.00(-1.93%)
Oct 28, 2022	49.80	52.20	47.39	51.80	7,841	+1.80(+3.60%)
Oct 27, 2022	52.00	52.80	49.40	50.00	1,892	-1.80(-3.47%)
Oct 26, 2022	49.20	53.40	47.80	51.80	6,094	+1.60(+3.19%)
Oct 25, 2022	49.20	50.80	47.60	50.20	5,115	+2.20(+4.58%)
Oct 24, 2022	47.00	49.40	44.60	48.00	15,168	+1.00(+2.13%)
Oct 21, 2022	40.60	47.40	40.30	47.00	5,946	+5.80(+14.08%)
Oct 20, 2022	39.00	41.60	38.60	41.20	4,003	+2.40(+6.19%)
Oct 19, 2022	36.20	39.20	35.80	38.80	10,101	+1.40(+3.74%)
Oct 18, 2022	36.00	38.40	36.00	37.40	3,291	+1.00(+2.75%)
Oct 17, 2022	38.80	38.80	35.80	36.40	3,156	-0.40(-1.09%)
Oct 14, 2022	38.80	39.00	36.59	36.80	1,814	-0.80(-2.13%)
Oct 13, 2022	37.40	39.20	36.20	37.60	2,316	-0.20(-0.53%)
Oct 12, 2022	37.60	38.00	35.60	37.80	2,869	+0.80(+2.16%)
Oct 11, 2022	38.00	38.00	35.60	37.00	1,635	-0.40(-1.07%)
Oct 10, 2022	38.20	38.30	36.00	37.40	2,929	-2.00(-5.08%)
Oct 07, 2022	39.00	40.20	38.00	39.40	4,079	+0.80(+2.07%)
Oct 06, 2022	39.00	39.50	38.00	38.60	3,056	-0.80(-2.03%)
Oct 05, 2022	39.40	41.00	38.40	39.40	1,906	-1.20(-2.96%)
Oct 04, 2022	39.00	42.20	39.00	40.60	3,992	+1.40(+3.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: FATH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: FATH )

Historical Prices

Sections

Services

Decatur Daily Democrat