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

(NY: FATH )

5.100 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 172.00 178.20 170.40 177.80 2,903 +0.00(+0.00%)
Feb 25, 2022 167.80 185.60 166.80 177.80 6,139 +10.60(+6.34%)
Feb 24, 2022 165.60 168.60 160.20 167.20 6,116 -8.20(-4.68%)
Feb 23, 2022 171.60 179.80 168.40 175.40 6,136 +6.80(+4.03%)
Feb 22, 2022 185.40 185.40 167.20 168.60 6,096 -18.20(-9.74%)
Feb 18, 2022 186.80 0 +4.40(+2.41%)
Feb 17, 2022 181.80 183.00 177.80 182.40 6,068 +0.40(+0.22%)
Feb 16, 2022 178.20 184.40 173.80 182.00 7,235 +2.80(+1.56%)
Feb 15, 2022 166.00 179.40 164.00 179.20 4,352 +11.80(+7.05%)
Feb 14, 2022 157.20 167.60 154.65 167.40 3,188 +8.40(+5.28%)
Feb 11, 2022 167.80 167.80 157.40 159.00 5,518 -2.60(-1.61%)
Feb 10, 2022 170.80 170.80 160.00 161.60 10,440 -6.60(-3.92%)
Feb 09, 2022 168.20 174.40 167.60 168.20 10,703 -1.80(-1.06%)
Feb 08, 2022 169.20 178.00 167.80 170.00 15,249 +0.60(+0.35%)
Feb 07, 2022 166.20 170.40 165.80 169.40 8,480 +1.40(+0.83%)
Feb 04, 2022 172.00 172.00 166.20 168.00 7,593 -3.40(-1.98%)
Feb 03, 2022 174.20 175.00 171.40 12,590 -3.40(-1.95%)
Feb 02, 2022 170.00 178.40 164.60 174.80 7,353 +0.40(+0.23%)
Feb 01, 2022 179.80 184.40 170.40 174.40 17,618 -3.80(-2.13%)
Jan 31, 2022 191.00 178.20 40,327 -12.00(-6.31%)
Jan 28, 2022 199.80 210.20 188.00 190.20 16,834 -9.60(-4.80%)
Jan 27, 2022 205.20 210.37 182.40 199.80 47,592 -6.00(-2.92%)
Jan 26, 2022 211.20 230.00 204.25 205.80 52,610 -7.80(-3.65%)
Jan 25, 2022 211.20 218.00 201.40 213.60 30,375 +9.60(+4.71%)
Jan 24, 2022 209.80 219.20 194.40 204.00 44,554 -0.80(-0.39%)
Jan 21, 2022 186.20 206.00 178.40 204.80 62,899 +18.60(+9.99%)
Jan 20, 2022 186.80 193.80 183.00 186.20 23,643 +8.00(+4.49%)
Jan 19, 2022 169.00 190.00 166.00 178.20 22,436 +9.20(+5.44%)
Jan 18, 2022 160.00 179.20 160.00 169.00 67,244 +11.20(+7.10%)
Jan 14, 2022 157.80 0 +19.20(+13.85%)
Jan 13, 2022 135.00 144.00 131.00 138.60 38,579 +1.60(+1.17%)
Jan 12, 2022 129.00 162.20 122.61 137.00 562,790 +30.80(+29.00%)
Jan 11, 2022 111.40 112.00 104.70 106.20 15,599 -11.00(-9.39%)
Jan 10, 2022 112.80 119.20 100.80 117.20 22,846 +4.20(+3.72%)
Jan 07, 2022 121.40 126.20 110.60 113.00 17,334 -10.00(-8.13%)
Jan 06, 2022 128.40 130.80 115.80 123.00 18,460 -11.40(-8.48%)
Jan 05, 2022 119.00 153.20 118.20 134.40 69,567 +11.40(+9.27%)
Jan 04, 2022 135.40 137.80 119.12 123.00 20,031 -15.00(-10.87%)
Jan 03, 2022 149.40 151.58 135.60 138.00 35,241 -20.40(-12.88%)
Dec 31, 2021 154.60 179.20 148.60 158.40 414,866 +28.80(+22.22%)
Dec 30, 2021 133.20 138.00 129.20 129.60 36,035 -6.20(-4.57%)
Dec 29, 2021 145.00 148.60 132.00 135.80 23,406 -11.80(-7.99%)
Dec 28, 2021 194.00 194.20 145.20 147.60 38,575 -41.40(-21.90%)
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.