Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.410
-0.050 (-3.42%)
At close: Jul 3, 2025, 1:00 PM
1.400
-0.010 (-0.71%)
After-hours: Jul 3, 2025, 2:36 PM EDT

Fathom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20251.381.471.381.411.41-3.42%92,916
Jul 2, 20251.391.471.351.461.465.04%66,120
Jul 1, 20251.241.431.241.391.3912.10%110,121
Jun 30, 20251.181.291.181.241.245.98%75,809
Jun 27, 20251.141.211.141.171.174.46%271,795
Jun 26, 20251.031.151.031.121.129.80%70,229
Jun 25, 20251.031.060.991.021.020.99%81,228
Jun 24, 20250.971.010.951.011.016.32%98,017
Jun 23, 20250.951.020.950.950.95-6.86%48,803
Jun 20, 20251.061.101.021.021.02-4.67%58,230
Jun 18, 20251.131.131.031.071.07-5.31%70,510
Jun 17, 20251.161.191.111.131.13-2.59%32,251
Jun 16, 20251.241.241.151.161.16-4.13%103,178
Jun 13, 20251.211.261.211.211.21-0.82%65,360
Jun 12, 20251.261.361.211.221.22-5.43%77,336
Jun 11, 20251.281.351.281.291.291.57%84,500
Jun 10, 20251.281.311.271.271.271.60%14,397
Jun 9, 20251.281.371.251.251.25-54,542
Jun 6, 20251.261.301.251.251.25-1.57%15,897
Jun 5, 20251.311.311.241.271.27-0.78%14,434
Jun 4, 20251.301.411.271.281.28-60,320
Jun 3, 20251.531.561.261.281.28-1.54%301,715
Jun 2, 20251.211.341.201.301.308.33%52,567
May 30, 20251.251.281.181.201.20-4.00%19,354
May 29, 20251.171.331.161.251.257.76%64,147
May 28, 20251.191.211.131.161.16-1.69%43,908
May 27, 20251.201.231.131.181.18-1.67%35,886
May 23, 20251.171.261.121.201.202.13%57,863
May 22, 20251.121.201.121.181.184.91%9,525
May 21, 20251.231.301.121.121.12-7.44%44,134
May 20, 20251.221.231.211.211.21-3.20%14,478
May 19, 20251.271.321.151.251.257.76%303,991
May 16, 20251.031.271.031.161.1611.00%114,175
May 15, 20251.221.221.031.051.05-15.73%48,633
May 14, 20251.031.261.031.241.2429.44%191,776
May 13, 20250.920.990.900.960.964.14%78,159
May 12, 20250.890.920.860.920.9212.18%57,063
May 9, 20250.790.910.790.820.82-3.52%16,464
May 8, 20250.810.870.810.850.852.40%11,600
May 7, 20250.880.900.810.830.83-7.78%26,361
May 6, 20250.820.920.810.900.9011.10%36,845
May 5, 20250.790.840.790.810.81-2.40%29,882
May 2, 20250.790.830.770.830.836.41%34,883
May 1, 20250.780.800.770.780.78-12,082
Apr 30, 20250.770.810.770.780.78-2.50%4,191
Apr 29, 20250.760.800.760.800.803.84%3,065
Apr 28, 20250.760.820.760.770.77-1.24%2,487
Apr 25, 20250.830.840.780.780.78-7.59%27,357
Apr 24, 20250.770.860.750.840.847.27%24,087
Apr 23, 20250.780.790.730.790.790.90%17,130