Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.545
+0.135 (9.57%)
At close: Jul 25, 2025, 4:00 PM
1.540
-0.005 (-0.32%)
After-hours: Jul 25, 2025, 6:05 PM EDT

Fathom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.411.561.371.551.559.57%177,012
Jul 24, 20251.421.441.381.411.41-0.70%202,998
Jul 23, 20251.581.691.411.421.42-10.69%193,256
Jul 22, 20251.481.651.441.591.596.71%342,546
Jul 21, 20251.321.561.211.491.4912.03%330,392
Jul 18, 20251.341.401.261.331.33-2.21%117,151
Jul 17, 20251.371.421.311.361.36-0.73%157,484
Jul 16, 20251.281.401.281.371.377.87%190,138
Jul 15, 20251.231.291.211.271.270.79%133,526
Jul 14, 20251.271.361.241.261.261.61%55,133
Jul 11, 20251.301.331.241.241.24-6.06%93,389
Jul 10, 20251.331.391.301.321.320.76%55,430
Jul 9, 20251.351.361.271.311.31-2.96%55,454
Jul 8, 20251.281.391.281.351.355.47%84,755
Jul 7, 20251.401.451.251.281.28-9.22%177,331
Jul 3, 20251.381.471.381.411.41-3.42%92,916
Jul 2, 20251.391.471.351.461.465.04%66,120
Jul 1, 20251.241.431.241.391.3912.10%110,121
Jun 30, 20251.181.291.181.241.245.98%75,809
Jun 27, 20251.141.211.141.171.174.46%271,795
Jun 26, 20251.031.151.031.121.129.80%70,229
Jun 25, 20251.031.060.991.021.020.99%81,228
Jun 24, 20250.971.010.951.011.016.32%98,017
Jun 23, 20250.951.020.950.950.95-6.86%48,803
Jun 20, 20251.061.101.021.021.02-4.67%58,230
Jun 18, 20251.131.131.031.071.07-5.31%70,510
Jun 17, 20251.161.191.111.131.13-2.59%32,251
Jun 16, 20251.241.241.151.161.16-4.13%103,178
Jun 13, 20251.211.261.211.211.21-0.82%65,360
Jun 12, 20251.261.361.211.221.22-5.43%77,336
Jun 11, 20251.281.351.281.291.291.57%84,500
Jun 10, 20251.281.311.271.271.271.60%14,397
Jun 9, 20251.281.371.251.251.25-54,542
Jun 6, 20251.261.301.251.251.25-1.57%15,897
Jun 5, 20251.311.311.241.271.27-0.78%14,434
Jun 4, 20251.301.411.271.281.28-60,320
Jun 3, 20251.531.561.261.281.28-1.54%301,715
Jun 2, 20251.211.341.201.301.308.33%52,567
May 30, 20251.251.281.181.201.20-4.00%19,354
May 29, 20251.171.331.161.251.257.76%64,147
May 28, 20251.191.211.131.161.16-1.69%43,908
May 27, 20251.201.231.131.181.18-1.67%35,886
May 23, 20251.171.261.121.201.202.13%57,863
May 22, 20251.121.201.121.181.184.91%9,525
May 21, 20251.231.301.121.121.12-7.44%44,134
May 20, 20251.221.231.211.211.21-3.20%14,478
May 19, 20251.271.321.151.251.257.76%303,991
May 16, 20251.031.271.031.161.1611.00%114,175
May 15, 20251.221.221.031.051.05-15.73%48,633
May 14, 20251.031.261.031.241.2429.44%191,776