Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.210
-0.020 (-1.63%)
Dec 4, 2025, 4:00 PM EST - Market closed
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -1.63% | 107,094 |
| Dec 3, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 4.24% | 107,508 |
| Dec 2, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 33,683 |
| Dec 1, 2025 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | -6.98% | 87,891 |
| Nov 28, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 3.20% | 32,029 |
| Nov 26, 2025 | 1.25 | 1.30 | 1.18 | 1.25 | 1.25 | - | 231,972 |
| Nov 25, 2025 | 1.32 | 1.33 | 1.23 | 1.25 | 1.25 | -0.79% | 118,684 |
| Nov 24, 2025 | 1.16 | 1.28 | 1.16 | 1.26 | 1.26 | 7.69% | 125,758 |
| Nov 21, 2025 | 1.09 | 1.18 | 1.04 | 1.17 | 1.17 | 10.38% | 180,116 |
| Nov 20, 2025 | 1.12 | 1.19 | 1.06 | 1.06 | 1.06 | -2.75% | 79,401 |
| Nov 19, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 112,651 |
| Nov 18, 2025 | 1.08 | 1.10 | 1.04 | 1.10 | 1.10 | 0.92% | 117,744 |
| Nov 17, 2025 | 1.04 | 1.13 | 1.02 | 1.09 | 1.09 | 6.86% | 171,544 |
| Nov 14, 2025 | 1.11 | 1.14 | 1.01 | 1.02 | 1.02 | -6.42% | 411,521 |
| Nov 13, 2025 | 1.22 | 1.25 | 1.07 | 1.09 | 1.09 | -11.38% | 327,480 |
| Nov 12, 2025 | 1.31 | 1.41 | 1.22 | 1.23 | 1.23 | -17.45% | 288,630 |
| Nov 11, 2025 | 1.32 | 1.51 | 1.30 | 1.49 | 1.49 | 15.50% | 446,944 |
| Nov 10, 2025 | 1.32 | 1.39 | 1.05 | 1.29 | 1.29 | 3.20% | 265,884 |
| Nov 7, 2025 | 1.18 | 1.28 | 1.15 | 1.25 | 1.25 | 5.93% | 156,358 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -7.09% | 189,823 |
| Nov 5, 2025 | 1.35 | 1.35 | 1.23 | 1.27 | 1.27 | -3.05% | 212,095 |
| Nov 4, 2025 | 1.31 | 1.42 | 1.28 | 1.31 | 1.31 | -5.76% | 158,192 |
| Nov 3, 2025 | 1.39 | 1.44 | 1.33 | 1.39 | 1.39 | -2.80% | 172,692 |
| Oct 31, 2025 | 1.42 | 1.47 | 1.37 | 1.43 | 1.43 | 0.70% | 111,209 |
| Oct 30, 2025 | 1.52 | 1.54 | 1.39 | 1.42 | 1.42 | -6.58% | 228,460 |
| Oct 29, 2025 | 1.64 | 1.65 | 1.48 | 1.52 | 1.52 | -6.75% | 212,514 |
| Oct 28, 2025 | 1.66 | 1.74 | 1.61 | 1.63 | 1.63 | -4.68% | 136,107 |
| Oct 27, 2025 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -1.72% | 181,659 |
| Oct 24, 2025 | 1.65 | 1.84 | 1.62 | 1.74 | 1.74 | 8.75% | 174,042 |
| Oct 23, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 57,124 |
| Oct 22, 2025 | 1.68 | 1.68 | 1.54 | 1.57 | 1.57 | -5.42% | 127,262 |
| Oct 21, 2025 | 1.69 | 1.75 | 1.64 | 1.66 | 1.66 | -2.92% | 94,652 |
| Oct 20, 2025 | 1.68 | 1.75 | 1.66 | 1.71 | 1.71 | 3.01% | 153,729 |
| Oct 17, 2025 | 1.68 | 1.77 | 1.66 | 1.66 | 1.66 | -5.68% | 241,339 |
| Oct 16, 2025 | 1.83 | 1.92 | 1.71 | 1.76 | 1.76 | 2.92% | 476,084 |
| Oct 15, 2025 | 1.86 | 1.91 | 1.69 | 1.71 | 1.71 | -3.93% | 464,166 |
| Oct 14, 2025 | 1.59 | 1.84 | 1.56 | 1.78 | 1.78 | 10.56% | 577,694 |
| Oct 13, 2025 | 1.63 | 1.70 | 1.53 | 1.61 | 1.61 | 1.90% | 140,898 |
| Oct 10, 2025 | 1.69 | 1.78 | 1.57 | 1.58 | 1.58 | -6.51% | 266,906 |
| Oct 9, 2025 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -1.74% | 169,349 |
| Oct 8, 2025 | 1.68 | 1.74 | 1.65 | 1.72 | 1.72 | 1.78% | 171,865 |
| 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 |