Date	Open	High	Low	Close	Volume	Change (%)
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	-0.62(-8.18%)
Jun 14, 2023	8.000	8.074	7.600	7.600	3,787	-0.19(-2.41%)
Jun 13, 2023	8.000	8.000	7.496	7.788	4,166	+0.14(+1.78%)
Jun 12, 2023	7.468	8.222	7.398	7.652	3,256	-0.26(-3.31%)
Jun 09, 2023	7.400	8.200	7.400	7.914	3,852	+0.39(+5.21%)
Jun 08, 2023	8.602	8.602	7.200	7.522	6,337	-0.63(-7.73%)
Jun 07, 2023	8.712	9.108	7.996	8.152	3,829	-0.25(-2.95%)
Jun 06, 2023	8.000	9.228	8.000	8.400	3,665	+0.40(+4.95%)
Jun 05, 2023	9.950	10.12	8.000	8.004	3,698	-0.61(-7.12%)
Jun 02, 2023	7.980	8.718	7.980	8.618	3,145	+0.62(+7.73%)
Jun 01, 2023	9.350	10.12	7.980	8.000	3,210	-1.20(-13.04%)
May 31, 2023	9.800	10.12	8.618	9.200	1,819	-0.16(-1.71%)
May 30, 2023	10.00	10.19	9.360	9.360	1,832	-0.44(-4.49%)
May 26, 2023	8.852	9.800	8.852	9.800	1,916	+0.61(+6.61%)
May 25, 2023	9.314	9.810	8.800	9.192	2,590	+0.59(+6.88%)
May 24, 2023	9.548	9.550	8.600	8.600	2,245	-0.60(-6.54%)
May 23, 2023	10.56	10.60	9.202	9.202	3,115	-0.79(-7.91%)
May 22, 2023	10.53	10.74	9.734	9.992	3,119	-0.39(-3.76%)
May 19, 2023	8.754	10.80	8.754	10.38	7,876	+1.72(+19.86%)
May 18, 2023	8.800	8.880	8.400	8.662	1,944	-0.14(-1.57%)
May 17, 2023	8.800	8.800	7.798	8.800	2,642	+0.96(+12.24%)
May 16, 2023	8.600	8.600	7.800	7.840	847	-0.22(-2.73%)
May 15, 2023	7.982	8.602	7.800	8.060	2,639	+0.18(+2.26%)
May 12, 2023	7.860	8.400	7.860	7.882	1,285	-0.04(-0.48%)
May 11, 2023	8.400	8.460	7.920	7.920	1,633	-0.48(-5.71%)
May 10, 2023	8.342	8.400	7.828	8.400	3,068	+0.39(+4.87%)
May 09, 2023	9.000	9.000	7.950	8.010	6,146	-0.59(-6.86%)
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%)

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