Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.720
+0.030 (1.78%)
At close: Oct 8, 2025, 4:00 PM EDT
1.780
+0.060 (3.48%)
After-hours: Oct 8, 2025, 7:52 PM EDT
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.68 | 1.73 | 1.65 | 1.73 | - | 2.37% | 121,346 |
| Oct 7, 2025 | 1.77 | 1.81 | 1.67 | 1.69 | 1.69 | -3.43% | 318,223 |
| Oct 6, 2025 | 1.74 | 1.82 | 1.66 | 1.75 | 1.75 | -2.78% | 320,793 |
| Oct 3, 2025 | 1.90 | 1.92 | 1.76 | 1.80 | 1.80 | -3.23% | 269,946 |
| Oct 2, 2025 | 1.81 | 1.94 | 1.77 | 1.86 | 1.86 | 6.90% | 463,835 |
| Oct 1, 2025 | 1.73 | 1.83 | 1.73 | 1.74 | 1.74 | -3.33% | 245,844 |
| Sep 30, 2025 | 1.86 | 1.90 | 1.76 | 1.80 | 1.80 | -4.26% | 329,047 |
| Sep 29, 2025 | 1.96 | 1.99 | 1.85 | 1.88 | 1.88 | -3.59% | 396,086 |
| Sep 26, 2025 | 2.10 | 2.12 | 1.92 | 1.95 | 1.95 | -6.25% | 469,611 |
| Sep 25, 2025 | 2.16 | 2.20 | 2.06 | 2.08 | 2.08 | -4.15% | 573,522 |
| Sep 24, 2025 | 2.11 | 2.23 | 2.03 | 2.17 | 2.17 | 4.33% | 751,527 |
| Sep 23, 2025 | 1.95 | 2.29 | 1.95 | 2.08 | 2.08 | 8.33% | 1,303,725 |
| Sep 22, 2025 | 2.04 | 2.08 | 1.90 | 1.92 | 1.92 | -4.00% | 1,091,706 |
| Sep 19, 2025 | 2.07 | 2.10 | 1.85 | 2.00 | 2.00 | -16.67% | 2,650,229 |
| Sep 18, 2025 | 2.71 | 2.79 | 2.36 | 2.40 | 2.40 | -8.75% | 1,013,366 |
| Sep 17, 2025 | 2.75 | 3.37 | 2.55 | 2.63 | 2.63 | -4.36% | 1,659,909 |
| Sep 16, 2025 | 2.80 | 2.83 | 2.55 | 2.75 | 2.75 | -2.83% | 476,380 |
| Sep 15, 2025 | 3.00 | 3.09 | 2.74 | 2.83 | 2.83 | 0.35% | 653,863 |
| Sep 12, 2025 | 2.84 | 2.97 | 2.61 | 2.82 | 2.82 | -0.70% | 783,531 |
| Sep 11, 2025 | 2.60 | 2.98 | 2.42 | 2.84 | 2.84 | 19.83% | 1,564,623 |
| Sep 10, 2025 | 1.90 | 2.39 | 1.90 | 2.37 | 2.37 | 30.22% | 1,515,725 |
| Sep 9, 2025 | 1.90 | 1.93 | 1.80 | 1.82 | 1.82 | -6.67% | 228,797 |
| Sep 8, 2025 | 2.00 | 2.17 | 1.93 | 1.95 | 1.95 | -1.02% | 526,267 |
| Sep 5, 2025 | 1.83 | 2.25 | 1.83 | 1.97 | 1.97 | 6.49% | 566,444 |
| Sep 4, 2025 | 2.00 | 2.03 | 1.77 | 1.85 | 1.85 | -6.57% | 351,223 |
| Sep 3, 2025 | 2.01 | 2.07 | 1.91 | 1.98 | 1.98 | -2.46% | 160,626 |
| Sep 2, 2025 | 2.00 | 2.14 | 1.87 | 2.03 | 2.03 | 2.01% | 344,286 |
| Aug 29, 2025 | 2.12 | 2.20 | 1.94 | 1.99 | 1.99 | -13.48% | 687,826 |
| Aug 28, 2025 | 1.74 | 2.54 | 1.73 | 2.30 | 2.30 | 33.72% | 3,534,964 |
| Aug 27, 2025 | 1.89 | 1.97 | 1.72 | 1.72 | 1.72 | -10.88% | 379,403 |
| Aug 26, 2025 | 2.12 | 2.34 | 1.90 | 1.93 | 1.93 | -8.10% | 1,456,331 |
| Aug 25, 2025 | 1.49 | 3.09 | 1.46 | 2.10 | 2.10 | 40.00% | 15,695,940 |
| Aug 22, 2025 | 1.19 | 1.60 | 1.19 | 1.50 | 1.50 | 25.00% | 561,554 |
| Aug 21, 2025 | 1.22 | 1.27 | 1.18 | 1.20 | 1.20 | -0.83% | 50,988 |
| Aug 20, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -3.97% | 68,866 |
| Aug 19, 2025 | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -6.67% | 45,643 |
| Aug 18, 2025 | 1.25 | 1.36 | 1.18 | 1.35 | 1.35 | 10.66% | 238,376 |
| Aug 15, 2025 | 1.22 | 1.24 | 1.08 | 1.22 | 1.22 | 4.27% | 344,965 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | -10.00% | 141,108 |
| Aug 13, 2025 | 1.39 | 1.48 | 1.28 | 1.30 | 1.30 | -9.72% | 143,394 |
| Aug 12, 2025 | 1.39 | 1.50 | 1.38 | 1.44 | 1.44 | 5.88% | 221,280 |
| Aug 11, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 83,185 |
| Aug 8, 2025 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 9.09% | 136,910 |
| Aug 7, 2025 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 125,760 |
| Aug 6, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 48,317 |
| Aug 5, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 55,843 |
| Aug 4, 2025 | 1.10 | 1.19 | 1.07 | 1.16 | 1.16 | 1.75% | 73,928 |
| Aug 1, 2025 | 1.10 | 1.17 | 1.05 | 1.14 | 1.14 | 0.88% | 108,510 |
| Jul 31, 2025 | 1.24 | 1.25 | 1.13 | 1.13 | 1.13 | -8.13% | 82,146 |
| Jul 30, 2025 | 1.34 | 1.36 | 1.20 | 1.23 | 1.23 | -5.38% | 174,588 |