Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
0.9101
-0.0533 (-5.53%)
At close: Mar 28, 2025, 4:00 PM
0.9012
-0.0089 (-0.97%)
After-hours: Mar 28, 2025, 4:20 PM EDT
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.97 | 0.99 | 0.90 | 0.91 | 0.91 | -5.53% | 32,196 |
| Mar 27, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.66% | 14,319 |
| Mar 26, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | 1.73% | 10,724 |
| Mar 25, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.70% | 78,028 |
| Mar 24, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 25,297 |
| Mar 21, 2025 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | 5.38% | 49,990 |
| Mar 20, 2025 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | - | 34,970 |
| Mar 19, 2025 | 0.97 | 0.98 | 0.90 | 0.93 | 0.93 | 4.52% | 47,775 |
| Mar 18, 2025 | 1.00 | 1.04 | 0.85 | 0.89 | 0.89 | -0.13% | 145,733 |
| Mar 17, 2025 | 0.90 | 0.92 | 0.82 | 0.89 | 0.89 | 0.68% | 87,609 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.81 | 0.89 | 0.89 | 10.61% | 156,952 |
| Mar 13, 2025 | 0.80 | 0.87 | 0.70 | 0.80 | 0.80 | 6.24% | 156,406 |
| Mar 12, 2025 | 0.82 | 0.86 | 0.75 | 0.75 | 0.75 | -5.63% | 112,344 |
| Mar 11, 2025 | 0.76 | 0.81 | 0.75 | 0.80 | 0.80 | 10.68% | 91,716 |
| Mar 10, 2025 | 0.80 | 0.80 | 0.70 | 0.72 | 0.72 | -6.58% | 101,529 |
| Mar 7, 2025 | 0.86 | 0.86 | 0.72 | 0.77 | 0.77 | -7.68% | 252,449 |
| Mar 6, 2025 | 0.91 | 0.92 | 0.84 | 0.84 | 0.84 | -6.16% | 50,139 |
| Mar 5, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -1.01% | 82,358 |
| Mar 4, 2025 | 0.93 | 0.97 | 0.88 | 0.90 | 0.90 | -0.30% | 123,382 |
| Mar 3, 2025 | 1.02 | 1.04 | 0.89 | 0.90 | 0.90 | -9.73% | 170,427 |
| Feb 28, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -3.85% | 57,597 |
| Feb 27, 2025 | 1.01 | 1.07 | 0.95 | 1.04 | 1.04 | 1.96% | 56,981 |
| Feb 26, 2025 | 1.08 | 1.08 | 0.97 | 1.02 | 1.02 | -0.97% | 101,312 |
| Feb 25, 2025 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -5.50% | 96,630 |
| Feb 24, 2025 | 1.16 | 1.19 | 1.04 | 1.09 | 1.09 | -5.22% | 162,237 |
| Feb 21, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | - | 40,377 |
| Feb 20, 2025 | 1.19 | 1.24 | 1.12 | 1.15 | 1.15 | -4.17% | 56,587 |
| Feb 19, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 54,026 |
| Feb 18, 2025 | 1.23 | 1.28 | 1.18 | 1.18 | 1.18 | -1.67% | 73,771 |
| Feb 14, 2025 | 1.21 | 1.28 | 1.17 | 1.20 | 1.20 | 0.84% | 95,917 |
| Feb 13, 2025 | 1.19 | 1.27 | 1.16 | 1.19 | 1.19 | 2.59% | 76,220 |
| Feb 12, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 29,264 |
| Feb 11, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | - | 73,549 |
| Feb 10, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 61,052 |
| Feb 7, 2025 | 1.24 | 1.25 | 1.12 | 1.17 | 1.17 | -6.40% | 160,275 |
| Feb 6, 2025 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -1.57% | 53,723 |
| Feb 5, 2025 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -5.93% | 50,668 |
| Feb 4, 2025 | 1.21 | 1.36 | 1.19 | 1.35 | 1.35 | 8.00% | 84,344 |
| Feb 3, 2025 | 1.25 | 1.29 | 1.21 | 1.25 | 1.25 | -2.34% | 119,698 |
| Jan 31, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 2.40% | 59,355 |
| Jan 30, 2025 | 1.33 | 1.40 | 1.25 | 1.25 | 1.25 | -7.41% | 157,568 |
| Jan 29, 2025 | 1.40 | 1.43 | 1.32 | 1.35 | 1.35 | -2.88% | 119,604 |
| Jan 28, 2025 | 1.40 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 64,450 |
| Jan 27, 2025 | 1.41 | 1.47 | 1.35 | 1.40 | 1.40 | 0.72% | 94,048 |
| Jan 24, 2025 | 1.41 | 1.47 | 1.31 | 1.39 | 1.39 | 9.45% | 191,368 |
| Jan 23, 2025 | 1.34 | 1.42 | 1.23 | 1.27 | 1.27 | -4.51% | 382,165 |
| Jan 22, 2025 | 1.43 | 1.48 | 1.32 | 1.33 | 1.33 | -8.28% | 88,433 |
| Jan 21, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 67,254 |
| Jan 17, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 14,784 |
| Jan 16, 2025 | 1.40 | 1.46 | 1.36 | 1.39 | 1.39 | -0.71% | 20,902 |