Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.970
+0.120 (6.49%)
At close: Sep 5, 2025, 4:00 PM
2.050
+0.080 (4.06%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.57 | 1.62 | 1.26 | 1.30 | 1.30 | -18.24% | 148,147 |
| Jul 28, 2025 | 1.58 | 1.75 | 1.55 | 1.59 | 1.59 | 2.91% | 168,165 |
| Jul 25, 2025 | 1.41 | 1.56 | 1.37 | 1.55 | 1.55 | 9.57% | 177,012 |
| Jul 24, 2025 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 202,998 |
| Jul 23, 2025 | 1.58 | 1.69 | 1.41 | 1.42 | 1.42 | -10.69% | 193,256 |
| Jul 22, 2025 | 1.48 | 1.65 | 1.44 | 1.59 | 1.59 | 6.71% | 342,546 |
| Jul 21, 2025 | 1.32 | 1.56 | 1.21 | 1.49 | 1.49 | 12.03% | 330,392 |
| Jul 18, 2025 | 1.34 | 1.40 | 1.26 | 1.33 | 1.33 | -2.21% | 117,151 |
| Jul 17, 2025 | 1.37 | 1.42 | 1.31 | 1.36 | 1.36 | -0.73% | 157,484 |
| Jul 16, 2025 | 1.28 | 1.40 | 1.28 | 1.37 | 1.37 | 7.87% | 190,138 |
| Jul 15, 2025 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | 0.79% | 133,526 |
| Jul 14, 2025 | 1.27 | 1.36 | 1.24 | 1.26 | 1.26 | 1.61% | 55,133 |
| Jul 11, 2025 | 1.30 | 1.33 | 1.24 | 1.24 | 1.24 | -6.06% | 93,389 |
| Jul 10, 2025 | 1.33 | 1.39 | 1.30 | 1.32 | 1.32 | 0.76% | 55,430 |
| Jul 9, 2025 | 1.35 | 1.36 | 1.27 | 1.31 | 1.31 | -2.96% | 55,454 |
| Jul 8, 2025 | 1.28 | 1.39 | 1.28 | 1.35 | 1.35 | 5.47% | 84,755 |
| Jul 7, 2025 | 1.40 | 1.45 | 1.25 | 1.28 | 1.28 | -9.22% | 177,331 |
| Jul 3, 2025 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | -3.42% | 92,916 |
| Jul 2, 2025 | 1.39 | 1.47 | 1.35 | 1.46 | 1.46 | 5.04% | 66,120 |
| Jul 1, 2025 | 1.24 | 1.43 | 1.24 | 1.39 | 1.39 | 12.10% | 110,121 |
| Jun 30, 2025 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | 5.98% | 75,809 |
| Jun 27, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 4.46% | 271,795 |
| Jun 26, 2025 | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | 9.80% | 70,229 |