Skip to main content
Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.150
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

Fathom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.181.191.121.151.15-40,377
Feb 20, 20251.191.241.121.151.15-4.17%56,587
Feb 19, 20251.171.221.161.201.201.69%54,026
Feb 18, 20251.231.281.181.181.18-1.67%73,771
Feb 14, 20251.211.281.171.201.200.84%95,917
Feb 13, 20251.191.271.161.191.192.59%76,220
Feb 12, 20251.201.201.161.161.16-2.52%29,264
Feb 11, 20251.181.201.161.191.19-73,549
Feb 10, 20251.161.211.161.191.191.71%61,052
Feb 7, 20251.241.251.121.171.17-6.40%160,275
Feb 6, 20251.291.311.231.251.25-1.57%53,723
Feb 5, 20251.351.351.251.271.27-5.93%50,668
Feb 4, 20251.211.361.191.351.358.00%84,344
Feb 3, 20251.251.291.211.251.25-2.34%119,698
Jan 31, 20251.261.321.261.281.282.40%59,355
Jan 30, 20251.331.401.251.251.25-7.41%157,568
Jan 29, 20251.401.431.321.351.35-2.88%119,604
Jan 28, 20251.401.431.351.391.39-0.71%64,450
Jan 27, 20251.411.471.351.401.400.72%94,048
Jan 24, 20251.411.471.311.391.399.45%191,368
Jan 23, 20251.341.421.231.271.27-4.51%382,165
Jan 22, 20251.431.481.321.331.33-8.28%88,433
Jan 21, 20251.451.471.421.451.451.40%67,254
Jan 17, 20251.401.451.391.431.432.88%14,784
Jan 16, 20251.401.461.361.391.39-0.71%20,902
Jan 15, 20251.491.501.401.401.40-3.45%46,762
Jan 14, 20251.501.511.431.451.45-52,924
Jan 13, 20251.401.481.361.451.450.69%39,999
Jan 10, 20251.521.531.421.441.44-8.86%77,228
Jan 8, 20251.641.651.491.581.58-1.25%76,929
Jan 7, 20251.461.601.461.601.6010.34%67,807
Jan 6, 20251.551.551.441.451.45-131,681
Jan 3, 20251.531.531.431.451.45-3.33%80,777
Jan 2, 20251.501.541.451.501.50-1.96%101,228
Dec 31, 20241.601.601.441.531.53-1.29%158,728
Dec 30, 20241.721.721.521.551.55-5.49%110,757
Dec 27, 20241.551.661.521.641.645.81%22,342
Dec 26, 20241.611.761.521.551.55-4.32%128,027
Dec 24, 20241.511.701.511.621.625.19%28,405
Dec 23, 20241.571.581.421.541.54-0.65%83,029
Dec 20, 20241.631.691.531.551.55-3.73%94,733
Dec 19, 20241.761.781.551.611.61-4.17%92,625
Dec 18, 20241.831.841.671.681.68-6.67%75,556
Dec 17, 20241.901.931.771.801.80-5.76%52,251
Dec 16, 20241.942.001.901.911.91-2.55%56,883
Dec 13, 20241.972.051.941.961.962.08%35,756
Dec 12, 20242.062.061.921.921.92-5.42%42,664
Dec 11, 20241.992.041.952.032.033.05%27,154
Dec 10, 20242.002.011.871.971.97-1.50%74,996
Dec 9, 20241.972.061.942.002.000.50%59,715
Dec 6, 20242.062.061.961.991.99-2.45%39,549
Dec 5, 20241.952.091.932.042.044.08%149,719
Dec 4, 20242.122.121.931.961.96-7.98%45,333
Dec 3, 20242.052.182.052.132.134.93%133,984
Dec 2, 20242.002.301.992.032.033.57%112,413
Nov 29, 20241.952.011.951.961.961.03%126,038
Nov 27, 20241.941.961.891.941.941.04%77,851
Nov 26, 20241.921.971.871.921.92-56,652
Nov 25, 20241.841.971.841.921.923.78%51,530
Nov 22, 20241.861.861.771.851.85-95,572
Nov 21, 20241.841.901.841.851.850.54%25,567
Nov 20, 20241.861.871.821.841.84-25,697
Nov 19, 20241.641.881.541.841.8411.52%86,596
Nov 18, 20241.841.871.621.651.65-9.84%93,668
Nov 15, 20241.881.901.821.831.83-1.08%42,432
Nov 14, 20241.942.001.551.851.85-3.65%138,253
Nov 13, 20241.911.941.801.921.92-0.52%99,709
Nov 12, 20241.922.081.881.931.931.58%58,282
Nov 11, 20242.052.101.821.901.90-9.09%67,432
Nov 8, 20242.382.381.892.092.09-12.18%142,973
Nov 7, 20242.532.552.382.382.38-4.03%46,666
Nov 6, 20242.672.672.482.482.48-1.98%11,091
Nov 5, 20242.552.632.532.532.53-1.17%19,886
Nov 4, 20242.502.652.492.562.560.39%75,335
Nov 1, 20242.632.632.552.552.55-1.92%9,027
Oct 31, 20242.662.782.562.602.60-2.62%18,635
Oct 30, 20242.642.752.602.672.671.91%12,709
Oct 29, 20242.632.722.512.622.62-49,819
Oct 28, 20242.502.652.502.622.624.80%25,477
Oct 25, 20242.602.642.502.502.50-3.85%41,400
Oct 24, 20242.582.622.532.602.601.17%5,694
Oct 23, 20242.512.622.462.572.572.39%18,951
Oct 22, 20242.522.702.512.512.51-1.57%42,648
Oct 21, 20242.702.752.552.552.55-5.20%54,789
Oct 18, 20242.772.802.682.692.69-3.24%15,132
Oct 17, 20242.842.882.672.782.78-1.42%9,827
Oct 16, 20242.762.902.742.822.822.17%21,255
Oct 15, 20242.672.782.632.762.764.15%25,343
Oct 14, 20242.582.802.502.652.651.15%50,752
Oct 11, 20242.492.682.492.622.625.22%27,226
Oct 10, 20242.372.542.282.492.49-4.60%38,103
Oct 9, 20242.572.652.552.612.611.16%24,800
Oct 8, 20242.752.842.522.582.58-2.64%34,016
Oct 7, 20242.652.762.612.652.65-1.85%33,444
Oct 4, 20242.662.752.632.702.702.66%32,801
Oct 3, 20242.582.652.582.632.630.77%17,297
Oct 2, 20242.692.692.552.612.61-2.25%37,809
Oct 1, 20242.602.672.512.672.673.09%22,559
Sep 30, 20242.592.602.482.592.59-1.89%55,480
Sep 27, 20242.322.682.312.642.6414.78%81,607