Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
0.8000
-0.0020 (-0.25%)
At close: Mar 12, 2026, 4:00 PM EDT
0.7900
-0.0100 (-1.25%)
After-hours: Mar 12, 2026, 7:32 PM EDT
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.25% | 44,358 |
| Mar 11, 2026 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | -2.20% | 37,435 |
| Mar 10, 2026 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -4.01% | 70,004 |
| Mar 9, 2026 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | -1.80% | 83,794 |
| Mar 6, 2026 | 0.86 | 0.93 | 0.86 | 0.87 | 0.87 | -1.25% | 66,392 |
| Mar 5, 2026 | 0.88 | 0.93 | 0.87 | 0.88 | 0.88 | 1.86% | 115,337 |
| Mar 4, 2026 | 0.98 | 1.00 | 0.85 | 0.86 | 0.86 | -11.20% | 362,825 |
| Mar 3, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -1.21% | 38,598 |
| Mar 2, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -1.19% | 39,994 |
| Feb 27, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 3.83% | 42,413 |
| Feb 26, 2026 | 1.00 | 1.07 | 0.95 | 0.96 | 0.96 | -3.90% | 85,980 |
| Feb 25, 2026 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | 2.77% | 54,640 |
| Feb 24, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 2.42% | 69,505 |
| Feb 23, 2026 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -4.32% | 134,089 |
| Feb 20, 2026 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | -1.69% | 32,742 |
| Feb 19, 2026 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 21,036 |
| Feb 18, 2026 | 0.97 | 1.04 | 0.96 | 1.02 | 1.02 | 5.63% | 34,915 |
| Feb 17, 2026 | 1.02 | 1.04 | 0.95 | 0.97 | 0.97 | -5.33% | 121,549 |
| Feb 13, 2026 | 0.97 | 1.08 | 0.97 | 1.02 | 1.02 | 5.15% | 59,321 |
| Feb 12, 2026 | 1.02 | 1.04 | 0.95 | 0.97 | 0.97 | -4.90% | 69,950 |
| Feb 11, 2026 | 1.09 | 1.09 | 0.95 | 1.02 | 1.02 | -4.67% | 211,200 |
| Feb 10, 2026 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -1.83% | 71,892 |
| Feb 9, 2026 | 1.04 | 1.14 | 1.04 | 1.09 | 1.09 | 3.32% | 94,271 |
| Feb 6, 2026 | 0.95 | 1.16 | 0.94 | 1.06 | 1.06 | 11.11% | 292,904 |
| Feb 5, 2026 | 0.99 | 1.02 | 0.93 | 0.95 | 0.95 | -5.05% | 92,595 |
| Feb 4, 2026 | 1.04 | 1.06 | 0.96 | 1.00 | 1.00 | -1.96% | 165,458 |
| Feb 3, 2026 | 1.06 | 1.10 | 0.99 | 1.02 | 1.02 | -4.67% | 141,244 |
| Feb 2, 2026 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 76,505 |
| Jan 30, 2026 | 1.11 | 1.16 | 1.05 | 1.06 | 1.06 | -6.19% | 111,232 |
| Jan 29, 2026 | 1.16 | 1.24 | 1.10 | 1.13 | 1.13 | -2.59% | 189,962 |
| Jan 28, 2026 | 1.26 | 1.31 | 1.16 | 1.16 | 1.16 | -7.94% | 246,762 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 41,269 |
| Jan 26, 2026 | 1.33 | 1.37 | 1.25 | 1.28 | 1.28 | -5.19% | 146,394 |
| Jan 23, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -3.57% | 116,680 |
| Jan 22, 2026 | 1.31 | 1.45 | 1.30 | 1.40 | 1.40 | 8.53% | 286,579 |
| Jan 21, 2026 | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -0.77% | 199,416 |
| Jan 20, 2026 | 1.26 | 1.38 | 1.26 | 1.30 | 1.30 | -0.76% | 95,196 |
| Jan 16, 2026 | 1.30 | 1.38 | 1.22 | 1.31 | 1.31 | 0.77% | 300,831 |
| Jan 15, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | - | 102,747 |
| Jan 14, 2026 | 1.41 | 1.41 | 1.28 | 1.30 | 1.30 | -6.47% | 135,142 |
| Jan 13, 2026 | 1.39 | 1.43 | 1.31 | 1.39 | 1.39 | 0.72% | 142,753 |
| Jan 12, 2026 | 1.37 | 1.40 | 1.23 | 1.38 | 1.38 | 4.55% | 352,220 |
| Jan 9, 2026 | 1.45 | 1.52 | 1.25 | 1.32 | 1.32 | 1.54% | 743,915 |
| Jan 8, 2026 | 1.16 | 1.39 | 1.16 | 1.30 | 1.30 | 14.04% | 924,130 |
| Jan 7, 2026 | 0.98 | 1.17 | 0.96 | 1.14 | 1.14 | 14.01% | 348,315 |
| Jan 6, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.68% | 107,519 |
| Jan 5, 2026 | 0.90 | 0.97 | 0.90 | 0.92 | 0.92 | -0.22% | 141,263 |
| Jan 2, 2026 | 1.03 | 1.03 | 0.86 | 0.92 | 0.92 | -8.71% | 261,255 |
| Dec 31, 2025 | 1.04 | 1.07 | 0.86 | 1.01 | 1.01 | -2.88% | 279,102 |
| Dec 30, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 80,595 |