Fathom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	1.21	1.26	1.21	1.21	1.21	-0.82%	65,360
Jun 12, 2025	1.26	1.36	1.21	1.22	1.22	-5.43%	77,336
Jun 11, 2025	1.28	1.35	1.28	1.29	1.29	1.57%	84,500
Jun 10, 2025	1.28	1.31	1.27	1.27	1.27	1.60%	14,397
Jun 9, 2025	1.28	1.37	1.25	1.25	1.25	-	54,542
Jun 6, 2025	1.26	1.30	1.25	1.25	1.25	-1.57%	15,897
Jun 5, 2025	1.31	1.31	1.24	1.27	1.27	-0.78%	14,434
Jun 4, 2025	1.30	1.41	1.27	1.28	1.28	-	60,320
Jun 3, 2025	1.53	1.56	1.26	1.28	1.28	-1.54%	301,715
Jun 2, 2025	1.21	1.34	1.20	1.30	1.30	8.33%	52,567
May 30, 2025	1.25	1.28	1.18	1.20	1.20	-4.00%	19,354
May 29, 2025	1.17	1.33	1.16	1.25	1.25	7.76%	64,147
May 28, 2025	1.19	1.21	1.13	1.16	1.16	-1.69%	43,908
May 27, 2025	1.20	1.23	1.13	1.18	1.18	-1.67%	35,886
May 23, 2025	1.17	1.26	1.12	1.20	1.20	2.13%	57,863
May 22, 2025	1.12	1.20	1.12	1.18	1.18	4.91%	9,525
May 21, 2025	1.23	1.30	1.12	1.12	1.12	-7.44%	44,134
May 20, 2025	1.22	1.23	1.21	1.21	1.21	-3.20%	14,478
May 19, 2025	1.27	1.32	1.15	1.25	1.25	7.76%	303,991
May 16, 2025	1.03	1.27	1.03	1.16	1.16	11.00%	114,175
May 15, 2025	1.22	1.22	1.03	1.05	1.05	-15.73%	48,633
May 14, 2025	1.03	1.26	1.03	1.24	1.24	29.44%	191,776
May 13, 2025	0.92	0.99	0.90	0.96	0.96	4.14%	78,159
May 12, 2025	0.89	0.92	0.86	0.92	0.92	12.18%	57,063
May 9, 2025	0.79	0.91	0.79	0.82	0.82	-3.52%	16,464
May 8, 2025	0.81	0.87	0.81	0.85	0.85	2.40%	11,600
May 7, 2025	0.88	0.90	0.81	0.83	0.83	-7.78%	26,361
May 6, 2025	0.82	0.92	0.81	0.90	0.90	11.10%	36,845
May 5, 2025	0.79	0.84	0.79	0.81	0.81	-2.40%	29,882
May 2, 2025	0.79	0.83	0.77	0.83	0.83	6.41%	34,883
May 1, 2025	0.78	0.80	0.77	0.78	0.78	-	12,082
Apr 30, 2025	0.77	0.81	0.77	0.78	0.78	-2.50%	4,191
Apr 29, 2025	0.76	0.80	0.76	0.80	0.80	3.84%	3,065
Apr 28, 2025	0.76	0.82	0.76	0.77	0.77	-1.24%	2,487
Apr 25, 2025	0.83	0.84	0.78	0.78	0.78	-7.59%	27,357
Apr 24, 2025	0.77	0.86	0.75	0.84	0.84	7.27%	24,087
Apr 23, 2025	0.78	0.79	0.73	0.79	0.79	0.90%	17,130
Apr 22, 2025	0.75	0.78	0.73	0.78	0.78	4.00%	33,800
Apr 21, 2025	0.76	0.78	0.75	0.75	0.75	-1.25%	37,555
Apr 17, 2025	0.72	0.80	0.72	0.76	0.76	7.27%	63,333
Apr 16, 2025	0.65	0.77	0.65	0.71	0.71	-4.45%	141,877
Apr 15, 2025	0.80	0.80	0.74	0.74	0.74	-2.63%	24,608
Apr 14, 2025	0.76	0.80	0.72	0.76	0.76	-1.04%	18,576
Apr 11, 2025	0.82	0.82	0.71	0.77	0.77	6.49%	30,345
Apr 10, 2025	0.75	0.77	0.72	0.72	0.72	-3.07%	22,524
Apr 9, 2025	0.77	0.90	0.74	0.75	0.75	-2.87%	35,958
Apr 8, 2025	0.78	0.81	0.71	0.77	0.77	-0.92%	56,679
Apr 7, 2025	0.77	0.83	0.71	0.77	0.77	4.61%	51,671
Apr 4, 2025	0.75	0.85	0.72	0.74	0.74	-1.33%	39,104
Apr 3, 2025	0.72	0.83	0.72	0.75	0.75	-1.57%	58,101