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

(NY: FATH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 20, 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 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%)
Oct 02, 2023 5.750 5.900 5.690 5.770 7,868 +0.02(+0.35%)
Sep 29, 2023 5.820 6.250 5.300 5.750 27,797 +5.45(+1816.67%)
Sep 28, 2023 0.3000 0.3205 0.2850 0.3000 299,072 +0.01(+3.16%)
Sep 27, 2023 0.3000 0.3048 0.2600 0.2908 475,349 -0.01(-3.10%)
Sep 26, 2023 0.2800 0.3099 0.2700 0.3001 122,924 +0.03(+9.13%)
Sep 25, 2023 0.3000 0.2844 0.2790 0.2750 87,409 -0.03(-8.39%)
Sep 22, 2023 0.2908 0.3100 0.2800 0.3002 96,643 +0.00(+0.20%)
Sep 21, 2023 0.3197 0.3197 0.2900 0.2996 162,684 +0.00(+0.17%)
Sep 20, 2023 0.3000 0.3191 0.2951 0.2991 76,410 -0.02(-5.05%)
Sep 19, 2023 0.3200 0.3678 0.3100 0.3150 107,934 -0.05(-14.86%)
Sep 18, 2023 0.4000 0.4000 0.3550 0.3700 80,958 -0.02(-5.13%)
Sep 15, 2023 0.4000 0.4200 0.3790 0.3900 117,102 -0.00(-0.76%)
Sep 14, 2023 0.4400 0.4400 0.3800 0.3930 43,645 -0.04(-8.60%)
Sep 13, 2023 0.4100 0.4700 0.4073 0.4300 13,196 +0.00(+0.05%)
Sep 12, 2023 0.4600 0.4700 0.4298 0.4298 9,334 -0.02(-4.70%)
Sep 11, 2023 0.4447 0.4847 0.4447 0.4510 14,620 -0.01(-2.59%)
Sep 08, 2023 0.4500 0.4739 0.4350 0.4630 12,636 +0.00(+0.35%)
Sep 07, 2023 0.4401 0.4781 0.4401 0.4614 13,222 -0.04(-7.46%)
Sep 06, 2023 0.4800 0.5100 0.4690 0.4986 10,718 +0.01(+1.76%)
Sep 05, 2023 0.4600 0.4905 0.4402 0.4900 32,211 +0.04(+8.89%)
Sep 01, 2023 0.4400 0.4900 0.4400 0.4500 15,785 -0.01(-2.20%)
Aug 31, 2023 0.4779 0.4800 0.4401 0.4601 4,152 +0.00(+1.08%)
Aug 30, 2023 0.4306 0.4703 0.4302 0.4552 7,836 -0.01(-1.26%)
Aug 29, 2023 0.4300 0.4899 0.4300 0.4610 13,654 +0.00(+0.09%)
Aug 28, 2023 0.4700 0.4875 0.4300 0.4606 9,887 +0.02(+3.55%)
Aug 25, 2023 0.4600 0.4900 0.4100 0.4448 26,565 -0.03(-7.02%)
Aug 24, 2023 0.4900 0.4900 0.4600 0.4784 18,030 -0.01(-2.37%)
Aug 23, 2023 0.4700 0.4900 0.4700 0.4900 4,269 +0.01(+2.45%)
Aug 22, 2023 0.4900 0.4987 0.4700 0.4783 15,685 -0.02(-4.19%)
Aug 21, 2023 0.5300 0.5437 0.4900 0.4992 20,729 +0.03(+5.61%)
Aug 18, 2023 0.5090 0.5090 0.4600 0.4727 70,259 -0.02(-4.37%)
Aug 17, 2023 0.4905 0.5100 0.4900 0.4943 16,125 -0.02(-3.25%)
Aug 16, 2023 0.5400 0.5400 0.5000 0.5109 35,049 -0.03(-5.39%)
Aug 15, 2023 0.5100 0.5500 0.5100 0.5400 102,781 +0.04(+7.04%)
Aug 14, 2023 0.7495 0.7739 0.4600 0.5045 235,541 -0.27(-34.71%)
Aug 11, 2023 0.8600 0.8600 0.7216 0.7727 90,738 -0.09(-10.88%)
Aug 10, 2023 0.8233 0.8900 0.7700 0.8670 63,672 +0.04(+5.31%)
Aug 09, 2023 0.8700 0.8999 0.7810 0.8233 132,612 -0.00(-0.23%)
Aug 08, 2023 0.8000 0.8520 0.7097 0.8252 259,236 +0.13(+17.89%)
Aug 07, 2023 0.8000 0.8000 0.7000 0.7000 95,338 -0.03(-4.27%)
Aug 04, 2023 0.7000 0.8200 0.6507 0.7312 158,759 +0.08(+12.01%)
Aug 03, 2023 0.6200 0.7399 0.6100 0.6528 89,326 +0.05(+8.08%)
Aug 02, 2023 0.5918 0.7450 0.5568 0.6040 111,986 -0.01(-1.00%)
Aug 01, 2023 0.5600 0.6200 0.5600 0.6101 84,180 +0.05(+8.37%)
Jul 31, 2023 0.6000 0.6000 0.5580 0.5630 23,563 -0.03(-4.59%)
Jul 28, 2023 0.5644 0.6000 0.5446 0.5901 23,957 +0.05(+8.28%)
Jul 27, 2023 0.5800 0.6000 0.5374 0.5450 51,664 -0.03(-6.03%)
Jul 26, 2023 0.4900 0.5800 0.4883 0.5800 128,221 +0.10(+22.08%)
Jul 25, 2023 0.4687 0.4890 0.4359 0.4751 54,283 +0.01(+2.70%)
Jul 24, 2023 0.4100 0.4979 0.4100 0.4626 75,796 +0.04(+10.14%)
Jul 21, 2023 0.4400 0.4450 0.4102 0.4200 9,298 -0.01(-2.10%)
Jul 20, 2023 0.4245 0.4299 0.3928 0.4290 38,392 -0.02(-3.57%)
Jul 19, 2023 0.4199 0.4494 0.4199 0.4449 64,813 +0.03(+8.51%)
Jul 18, 2023 0.4100 0.4100 0.3800 0.4100 29,245 +0.01(+2.22%)
Jul 17, 2023 0.3716 0.4097 0.3716 0.4011 16,890 +0.01(+2.85%)
Jul 14, 2023 0.3900 0.4096 0.3900 0.3900 20,844 -0.00(-1.22%)
Jul 13, 2023 0.3538 0.4059 0.3538 0.3948 48,350 +0.03(+9.36%)
Jul 12, 2023 0.3499 0.3800 0.3499 0.3610 20,614 -0.00(-1.26%)
Jul 11, 2023 0.3400 0.3761 0.3400 0.3656 16,222 +0.00(+0.36%)
Jul 10, 2023 0.3400 0.3800 0.3360 0.3643 31,667 +0.01(+2.07%)
Jul 07, 2023 0.3500 0.3679 0.3400 0.3569 19,768 -0.00(-0.61%)
Jul 06, 2023 0.3699 0.3699 0.3500 0.3591 16,288 -0.01(-2.95%)
Jul 05, 2023 0.3800 0.3903 0.3625 0.3700 19,149 -0.01(-2.43%)
Jul 03, 2023 0.3725 0.3978 0.3725 0.3792 34,499 -0.03(-6.60%)
Jun 30, 2023 0.3900 0.4063 0.3691 0.4060 24,351 +0.01(+1.65%)
Jun 29, 2023 0.3656 0.3994 0.3470 0.3994 58,261 +0.03(+7.05%)
Jun 28, 2023 0.3760 0.5500 0.3210 0.3731 289,984 +0.06(+17.73%)
Jun 27, 2023 0.3300 0.3400 0.3000 0.3169 135,210 +0.00(+0.92%)
Jun 26, 2023 0.3600 0.3600 0.3100 0.3140 63,274 -0.03(-7.37%)
Jun 23, 2023 0.3675 0.3685 0.3050 0.3390 1,744,240 -0.01(-3.14%)
Jun 22, 2023 0.3600 0.3975 0.3422 0.3500 132,833 +0.01(+2.58%)
Jun 21, 2023 0.3728 0.3900 0.3412 0.3412 54,626 -0.01(-3.91%)
Jun 20, 2023 0.3830 0.3899 0.3500 0.3551 141,043 -0.01(-3.22%)
Jun 16, 2023 0.3980 0.4500 0.3500 0.3669 143,259 +0.02(+5.16%)
Jun 15, 2023 0.3969 0.4229 0.3489 0.3489 144,492 -0.08(-18.86%)
May 08, 2023 0.4300 0.4449 0.4251 0.4300 42,223 +0.00(+0.00%)
May 05, 2023 0.4600 0.4600 0.3980 0.4300 241,122 -0.03(-6.52%)
May 04, 2023 0.4678 0.4754 0.4600 0.4600 54,135 -0.00(-0.80%)
May 03, 2023 0.4676 0.5071 0.4498 0.4637 20,046 -0.04(-7.26%)
May 02, 2023 0.4600 0.5300 0.4280 0.5000 79,898 +0.05(+11.09%)
May 01, 2023 0.5100 0.5100 0.4400 0.4501 51,742 -0.02(-4.60%)
Apr 28, 2023 0.4500 0.4813 0.4300 0.4718 94,487 +0.01(+1.62%)
Apr 27, 2023 0.4100 0.4643 0.4100 0.4643 72,616 +0.01(+2.27%)
Apr 26, 2023 0.4476 0.4729 0.4150 0.4540 55,956 +0.01(+2.16%)
Apr 25, 2023 0.4975 0.4975 0.4390 0.4444 58,506 -0.02(-3.41%)
Apr 24, 2023 0.4880 0.5188 0.4515 0.4601 50,128 -0.03(-6.86%)
Apr 21, 2023 0.5000 0.5200 0.4901 0.4940 70,929 -0.01(-1.20%)
Apr 20, 2023 0.5376 0.5400 0.4844 0.5000 160,009 +0.01(+1.54%)
Apr 19, 2023 0.5173 0.5400 0.4903 0.4924 75,068 -0.03(-6.08%)
Apr 18, 2023 0.5900 0.5900 0.5100 0.5243 66,561 -0.03(-4.67%)
Apr 17, 2023 0.5500 0.5880 0.5300 0.5500 78,898 +0.00(+0.00%)
Apr 14, 2023 0.5600 0.5800 0.5450 0.5500 45,784 -0.01(-1.70%)
Apr 13, 2023 0.5740 0.5980 0.5500 0.5595 38,490 -0.01(-2.34%)
Apr 12, 2023 0.5780 0.6280 0.5710 0.5729 39,786 -0.01(-2.50%)
Apr 11, 2023 0.6211 0.6300 0.5840 0.5876 24,361 -0.01(-1.39%)
Apr 10, 2023 0.6215 0.6215 0.5680 0.5959 103,640 -0.05(-8.32%)
Apr 06, 2023 0.7000 0.7000 0.6402 0.6500 34,370 -0.06(-8.00%)
Apr 05, 2023 0.7505 0.7505 0.6500 0.7065 82,742 -0.07(-8.69%)
Apr 04, 2023 0.5777 0.8419 0.5777 0.7737 224,777 +0.17(+28.95%)
Apr 03, 2023 0.5400 0.6000 0.5400 0.6000 122,533 +0.06(+10.48%)
Mar 31, 2023 0.6716 0.7100 0.5381 0.5431 419,777 -0.12(-18.21%)
Mar 30, 2023 0.6944 0.7550 0.6640 0.6640 123,180 -0.08(-10.80%)
Mar 29, 2023 0.7621 0.7621 0.7000 0.7444 47,151 +0.03(+4.85%)
Mar 28, 2023 0.6844 0.7200 0.6650 0.7100 176,611 +0.00(+0.62%)
Mar 27, 2023 0.6517 0.7183 0.6517 0.7056 78,852 +0.04(+6.12%)
Mar 24, 2023 0.6700 0.6714 0.6100 0.6649 88,233 +0.05(+8.08%)
Mar 23, 2023 0.6341 0.6500 0.6000 0.6152 86,348 -0.02(-3.57%)
Mar 22, 2023 0.6520 0.6800 0.6351 0.6380 116,699 -0.01(-1.86%)
Mar 21, 2023 0.6509 0.6914 0.6400 0.6501 116,359 +0.04(+5.79%)
Mar 20, 2023 0.6780 0.8100 0.6128 0.6145 258,269 -0.10(-14.06%)
Mar 17, 2023 0.7145 0.8400 0.6933 0.7150 1,187,538 +0.00(+0.58%)
Mar 16, 2023 0.6863 0.7479 0.6863 0.7109 130,398 +0.02(+2.85%)
Mar 15, 2023 0.7779 0.7800 0.6885 0.6912 264,088 -0.08(-10.70%)
Mar 14, 2023 0.8600 0.8600 0.7602 0.7740 130,620 -0.01(-1.16%)
Mar 13, 2023 0.7600 0.8200 0.7450 0.7831 111,322 -0.00(-0.13%)
Mar 10, 2023 0.7510 0.8100 0.7510 0.7841 412,173 +0.02(+2.14%)
Mar 09, 2023 1.170 1.190 0.7254 0.7677 604,701 -0.38(-33.24%)
Mar 08, 2023 1.180 1.230 1.140 1.150 93,377 -0.04(-3.36%)
Mar 07, 2023 1.160 1.240 1.160 1.190 84,407 +0.01(+0.85%)
Mar 06, 2023 1.190 1.230 1.179 1.180 90,526 -0.01(-0.84%)
Mar 03, 2023 1.250 1.250 1.130 1.190 177,247 -0.07(-5.56%)
Mar 02, 2023 1.180 1.260 1.170 1.260 170,609 +0.07(+5.88%)
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.