Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
0.9929
-0.0171 (-1.69%)
At close: Feb 20, 2026, 4:00 PM EST
0.9929
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:00 PM EST
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -4.55% | 201,753 |
| Dec 26, 2025 | 1.04 | 1.15 | 1.04 | 1.10 | 1.10 | 2.80% | 41,882 |
| Dec 24, 2025 | 1.00 | 1.11 | 1.00 | 1.07 | 1.07 | 7.30% | 138,441 |
| Dec 23, 2025 | 1.05 | 1.08 | 0.98 | 1.00 | 1.00 | -3.18% | 137,162 |
| Dec 22, 2025 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 126,764 |
| Dec 19, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 120,436 |
| Dec 18, 2025 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 8.57% | 55,575 |
| Dec 17, 2025 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 87,855 |
| Dec 16, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 67,727 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.11 | 1.12 | 1.12 | -9.68% | 121,692 |
| Dec 12, 2025 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 1.64% | 60,874 |
| Dec 11, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 80,934 |
| Dec 10, 2025 | 1.21 | 1.26 | 1.17 | 1.22 | 1.22 | 1.67% | 67,808 |
| Dec 9, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 79,888 |
| Dec 8, 2025 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 33,243 |