Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FATH )

5.100 -0.080 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 4.930 5.289 4.930 5.100 96,553 -0.08(-1.54%)
May 08, 2024 5.070 5.180 5.070 5.180 1,576 +0.00(+0.00%)
May 07, 2024 5.220 5.220 5.130 5.180 71,173 +0.04(+0.78%)
May 06, 2024 5.100 5.190 5.090 5.140 2,996 +0.04(+0.78%)
May 03, 2024 4.950 5.145 4.950 5.100 65,957 -0.01(-0.20%)
May 02, 2024 5.070 5.240 5.000 5.110 97,552 +0.11(+2.20%)
May 01, 2024 4.870 5.490 4.870 5.000 14,544 +0.13(+2.67%)
Apr 30, 2024 5.030 5.032 4.870 4.870 6,855 -0.34(-6.53%)
Apr 29, 2024 4.891 5.617 4.891 5.210 10,112 +0.16(+3.17%)
Apr 26, 2024 5.100 5.265 4.840 5.050 95,542 -0.12(-2.32%)
Apr 25, 2024 5.500 5.665 4.772 5.170 20,961 -0.08(-1.43%)
Apr 24, 2024 4.834 5.515 4.830 5.245 38,142 +0.46(+9.73%)
Apr 23, 2024 4.760 4.950 4.735 4.780 30,375 -0.06(-1.25%)
Apr 22, 2024 4.630 5.040 4.480 4.841 241,824 +0.25(+5.46%)
Apr 19, 2024 4.570 4.590 4.570 4.590 1,093 -0.02(-0.33%)
Apr 18, 2024 4.570 4.605 4.560 4.605 637 +0.03(+0.55%)
Apr 17, 2024 4.550 4.610 4.550 4.580 12,574 +0.02(+0.44%)
Apr 16, 2024 4.650 4.650 4.560 4.560 520 +0.00(+0.00%)
Apr 15, 2024 4.620 4.620 4.560 4.560 587 +0.06(+1.33%)
Apr 12, 2024 4.420 4.500 4.420 4.500 1,130 +0.01(+0.22%)
Apr 11, 2024 4.660 4.660 4.490 4.490 6,071 -0.09(-2.07%)
Apr 10, 2024 4.500 4.585 4.500 4.585 2,044 +0.08(+1.66%)
Apr 09, 2024 4.580 4.580 4.510 4.510 445 -0.08(-1.83%)
Apr 08, 2024 4.660 4.660 4.594 4.594 843 +0.07(+1.62%)
Apr 05, 2024 4.500 4.650 4.500 4.521 1,951 +0.00(+0.02%)
Apr 03, 2024 4.520 179 +0.07(+1.57%)
Apr 02, 2024 4.600 4.610 4.450 4.450 9,043 -0.18(-3.89%)
Apr 01, 2024 4.600 4.635 4.590 4.630 6,021 +0.02(+0.43%)
Mar 28, 2024 4.698 4.698 4.610 4.610 2,805 +0.06(+1.32%)
Mar 27, 2024 4.550 4.550 4.550 4.550 324 -0.01(-0.22%)
Mar 26, 2024 4.710 4.710 4.560 4.560 1,565 +0.01(+0.22%)
Mar 25, 2024 4.550 4.550 4.550 4.550 615 -0.04(-0.83%)
Mar 22, 2024 4.510 4.710 4.510 4.588 38,210 -0.04(-0.91%)
Mar 21, 2024 4.610 4.650 4.600 4.630 28,374 +0.00(+0.00%)
Mar 20, 2024 4.480 4.700 4.420 4.630 15,653 +0.08(+1.76%)
Mar 19, 2024 4.670 4.670 4.300 4.550 7,707 -0.05(-1.06%)
Mar 18, 2024 4.595 4.599 4.520 4.599 862 -0.04(-0.89%)
Mar 15, 2024 4.340 4.640 4.340 4.640 591 +0.26(+5.94%)
Mar 14, 2024 4.420 4.420 4.380 4.380 2,465 -0.04(-0.90%)
Mar 13, 2024 4.440 4.448 4.420 4.420 3,809 -0.17(-3.66%)
Mar 12, 2024 4.330 4.590 4.330 4.588 3,346 +0.19(+4.27%)
Mar 11, 2024 4.350 4.600 4.350 4.400 2,871 -0.03(-0.68%)
Mar 08, 2024 4.450 4.450 4.430 4.430 1,750 +0.03(+0.68%)
Mar 07, 2024 4.500 4.500 4.360 4.400 5,535 -0.09(-1.97%)
Mar 06, 2024 4.489 4.489 4.489 4.489 461 +0.07(+1.55%)
Mar 05, 2024 4.420 4.550 4.420 4.420 13,773 -0.08(-1.78%)
Mar 04, 2024 4.380 4.550 4.380 4.500 7,992 -0.01(-0.22%)
Mar 01, 2024 4.560 4.560 4.510 4.510 1,410 -0.14(-3.01%)
Feb 29, 2024 4.320 4.710 4.320 4.650 69,934 +0.24(+5.44%)
Feb 28, 2024 4.410 4.437 4.380 4.410 1,289 +0.00(+0.00%)
Feb 27, 2024 4.340 4.420 4.340 4.410 1,599 +0.06(+1.38%)
Feb 26, 2024 4.310 4.650 4.310 4.350 11,975 +0.04(+0.93%)
Feb 23, 2024 4.390 4.411 4.250 4.310 3,766 -0.09(-2.05%)
Feb 22, 2024 4.400 4.452 4.400 4.400 1,075 -0.08(-1.79%)
Feb 21, 2024 4.410 4.600 4.410 4.480 3,700 +0.01(+0.22%)
Feb 20, 2024 4.390 4.530 4.132 4.470 9,289 -0.13(-2.91%)
Feb 16, 2024 4.604 4.604 4.604 4.604 388 +0.11(+2.49%)
Feb 15, 2024 4.690 4.690 4.334 4.492 1,665 -0.06(-1.27%)
Feb 14, 2024 3.990 4.550 3.990 4.550 4,356 +0.51(+12.62%)
Feb 13, 2024 4.026 4.157 3.990 4.040 2,754 -0.14(-3.43%)
Feb 12, 2024 4.250 4.250 3.990 4.184 1,360 -0.01(-0.16%)
Feb 09, 2024 4.000 4.230 4.000 4.190 1,420 +0.19(+4.75%)
Feb 08, 2024 4.120 4.170 4.000 4.000 10,299 -0.26(-6.07%)
Feb 07, 2024 4.260 4.330 4.181 4.259 3,819 -0.06(-1.40%)
Feb 06, 2024 4.210 4.355 4.210 4.319 683 +0.01(+0.21%)
Feb 05, 2024 4.310 4.331 4.310 4.310 2,158 -0.08(-1.82%)
Feb 02, 2024 4.300 4.551 4.300 4.390 1,457 +0.03(+0.80%)
Feb 01, 2024 4.360 4.360 4.355 4.355 548 +0.00(+0.11%)
Jan 31, 2024 4.350 4.350 4.350 4.350 468 -0.14(-3.12%)
Jan 30, 2024 4.490 4.490 4.490 4.490 981 -0.02(-0.55%)
Jan 29, 2024 4.360 4.515 4.304 4.515 852 +0.10(+2.38%)
Jan 26, 2024 4.647 4.647 4.370 4.410 4,398 -0.00(-0.02%)
Jan 25, 2024 4.380 4.620 4.380 4.411 3,412 +0.01(+0.24%)
Jan 24, 2024 4.450 4.485 4.400 4.400 12,132 -0.05(-1.12%)
Jan 23, 2024 4.450 4.450 4.450 4.450 427 -0.03(-0.67%)
Jan 22, 2024 4.650 4.650 4.480 4.480 744 +0.01(+0.22%)
Jan 19, 2024 4.450 4.650 4.426 4.470 3,982 +0.03(+0.68%)
Jan 18, 2024 4.330 4.450 4.330 4.440 2,417 +0.02(+0.45%)
Jan 17, 2024 4.670 4.670 4.400 4.420 7,850 -0.08(-1.78%)
Jan 16, 2024 4.500 4.500 4.425 4.500 11,117 +0.03(+0.56%)
Jan 12, 2024 4.490 4.500 4.475 4.475 38,044 -0.08(-1.86%)
Jan 11, 2024 4.550 4.560 4.450 4.560 18,575 +0.11(+2.47%)
Jan 10, 2024 4.510 4.650 4.400 4.450 6,402 -0.12(-2.63%)
Jan 09, 2024 4.600 4.870 4.510 4.570 2,205 -0.13(-2.77%)
Jan 08, 2024 4.660 4.740 4.605 4.700 2,429 +0.04(+0.75%)
Jan 05, 2024 4.490 4.740 4.490 4.665 1,205 +0.07(+1.41%)
Jan 04, 2024 4.500 4.650 4.480 4.600 2,855 +0.10(+2.22%)
Jan 03, 2024 4.447 4.650 4.447 4.500 3,229 +0.03(+0.67%)
Jan 02, 2024 4.240 4.550 4.240 4.470 2,885 +0.01(+0.26%)
Dec 29, 2023 4.320 4.581 4.320 4.458 56,995 +0.01(+0.19%)
Dec 28, 2023 4.370 4.500 4.370 4.450 6,471 -0.02(-0.45%)
Dec 27, 2023 4.340 4.480 4.340 4.470 5,062 +0.06(+1.36%)
Dec 26, 2023 4.340 4.588 4.340 4.410 4,907 +0.01(+0.23%)
Dec 22, 2023 4.450 4.500 4.400 4.400 5,698 -0.05(-1.12%)
Dec 21, 2023 4.340 4.565 4.340 4.450 1,124 +0.05(+1.14%)
Dec 20, 2023 4.530 4.635 4.400 4.400 6,740 -0.01(-0.23%)
Dec 19, 2023 4.480 4.500 4.410 4.410 5,697 -0.11(-2.43%)
Dec 18, 2023 4.640 4.640 4.500 4.520 2,218 +0.01(+0.22%)
Dec 15, 2023 4.800 4.990 4.440 4.510 4,423 -0.04(-0.88%)
Dec 14, 2023 4.630 4.830 4.400 4.550 9,447 +0.02(+0.44%)
Dec 13, 2023 4.340 4.530 4.340 4.530 3,224 +0.06(+1.34%)
Dec 12, 2023 4.310 4.530 4.310 4.470 3,139 +0.00(+0.00%)
Dec 11, 2023 4.550 4.550 4.400 4.470 2,299 -0.21(-4.49%)
Dec 08, 2023 4.710 4.725 4.550 4.680 3,077 +0.06(+1.30%)
Dec 07, 2023 4.830 5.038 4.400 4.620 11,265 +0.13(+3.01%)
Dec 06, 2023 4.760 5.240 4.423 4.485 13,812 -0.39(-8.00%)
Dec 05, 2023 5.250 5.250 4.500 4.875 41,190 -0.32(-6.07%)
Dec 04, 2023 4.400 5.340 4.400 5.190 19,548 +0.84(+19.31%)
Dec 01, 2023 4.220 4.500 4.220 4.350 1,338 +0.00(+0.00%)
Nov 30, 2023 4.340 4.350 4.338 4.350 4,790 -0.12(-2.74%)
Nov 29, 2023 4.430 4.560 4.330 4.473 3,220 -0.09(-1.92%)
Nov 28, 2023 4.400 4.580 4.400 4.560 4,442 +0.12(+2.70%)
Nov 27, 2023 4.360 4.473 4.300 4.440 7,172 +0.24(+5.71%)
Nov 24, 2023 4.410 4.653 4.200 4.200 7,309 -0.23(-5.19%)
Nov 22, 2023 4.300 4.460 4.300 4.430 1,442 +0.12(+2.78%)
Nov 20, 2023 4.310 254 -0.28(-6.10%)
Nov 17, 2023 4.683 4.683 4.440 4.590 2,352 +0.29(+6.74%)
Nov 16, 2023 4.137 4.300 4.137 4.300 2,692 +0.02(+0.38%)
Nov 15, 2023 4.010 4.284 3.900 4.284 6,291 -0.07(-1.53%)
Nov 14, 2023 4.390 4.500 4.100 4.350 6,457 -0.18(-3.97%)
Nov 13, 2023 4.720 4.950 4.458 4.530 2,857 -0.39(-7.93%)
Nov 10, 2023 5.550 5.980 4.720 4.920 10,412 -0.62(-11.19%)
Nov 09, 2023 5.310 5.790 5.310 5.540 11,680 +0.23(+4.33%)
Nov 08, 2023 6.960 7.050 4.950 5.310 27,347 -1.04(-16.38%)
Nov 07, 2023 5.900 7.920 5.900 6.350 66,371 +0.95(+17.59%)
Nov 06, 2023 4.550 5.590 4.550 5.400 17,327 +1.11(+25.95%)
Nov 03, 2023 3.770 4.890 3.750 4.287 5,269 +0.64(+17.46%)
Nov 02, 2023 3.300 3.770 3.300 3.650 7,539 +0.35(+10.53%)
Nov 01, 2023 3.100 3.302 3.100 3.302 860 +0.11(+3.52%)
Oct 31, 2023 3.080 3.300 3.080 3.190 1,040 +0.19(+6.33%)
Oct 30, 2023 3.170 3.220 2.993 3.000 8,921 -0.16(-5.06%)
Oct 27, 2023 3.290 3.292 3.160 3.160 2,663 -0.08(-2.47%)
Oct 26, 2023 3.330 3.400 3.230 3.240 6,377 -0.16(-4.71%)
Oct 25, 2023 3.330 3.405 3.330 3.400 1,338 -0.05(-1.36%)
Oct 24, 2023 3.290 3.460 3.290 3.447 819 +0.10(+2.86%)
Oct 23, 2023 3.290 3.460 3.290 3.351 1,308 +0.05(+1.55%)
Oct 20, 2023 3.290 3.470 3.290 3.300 5,654 -0.10(-2.94%)
Oct 19, 2023 3.469 3.495 3.374 3.400 2,821 +0.00(+0.00%)
Oct 18, 2023 3.590 3.590 3.370 3.400 6,168 -0.21(-5.82%)
Oct 17, 2023 3.520 3.740 3.510 3.610 4,025 +0.01(+0.28%)
Oct 16, 2023 3.740 3.850 3.500 3.600 28,918 -0.19(-5.03%)
Oct 13, 2023 3.940 4.000 3.780 3.791 4,501 -0.15(-3.79%)
Oct 12, 2023 4.160 4.160 3.850 3.940 7,187 -0.30(-7.08%)
Oct 11, 2023 4.290 4.370 4.240 4.240 12,703 -0.15(-3.42%)
Oct 10, 2023 4.420 4.540 4.390 4.390 6,059 -0.12(-2.66%)
Oct 09, 2023 4.600 4.600 4.280 4.510 7,584 +0.01(+0.22%)
Oct 06, 2023 4.550 4.780 4.500 4.500 4,185 -0.07(-1.53%)
Oct 05, 2023 5.310 5.670 4.500 4.570 12,863 -0.86(-15.84%)
Oct 04, 2023 5.390 6.480 5.010 5.430 12,799 +0.10(+1.88%)
Oct 03, 2023 5.810 5.810 5.190 5.330 9,128 -0.44(-7.63%)
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.