Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
0.9999
+0.0799 (8.68%)
At close: Jan 6, 2026, 4:00 PM EST
1.000
+0.000 (0.01%)
After-hours: Jan 6, 2026, 7:24 PM EST
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.68% | 107,518 |
| Jan 5, 2026 | 0.90 | 0.97 | 0.90 | 0.92 | 0.92 | -0.22% | 140,711 |
| Jan 2, 2026 | 1.03 | 1.03 | 0.86 | 0.92 | 0.92 | -8.71% | 259,595 |
| Dec 31, 2025 | 1.04 | 1.07 | 0.86 | 1.01 | 1.01 | -2.88% | 278,938 |
| Dec 30, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 80,595 |
| Dec 29, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -4.55% | 201,753 |
| Dec 26, 2025 | 1.04 | 1.15 | 1.04 | 1.10 | 1.10 | 2.80% | 41,882 |
| Dec 24, 2025 | 1.00 | 1.11 | 1.00 | 1.07 | 1.07 | 7.30% | 138,441 |
| Dec 23, 2025 | 1.05 | 1.08 | 0.98 | 1.00 | 1.00 | -3.18% | 137,162 |
| Dec 22, 2025 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 125,658 |
| Dec 19, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 120,436 |
| Dec 18, 2025 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 8.57% | 55,449 |
| Dec 17, 2025 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 87,855 |
| Dec 16, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 67,697 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.11 | 1.12 | 1.12 | -9.68% | 121,673 |
| Dec 12, 2025 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 1.64% | 60,853 |
| Dec 11, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 80,934 |
| Dec 10, 2025 | 1.21 | 1.26 | 1.17 | 1.22 | 1.22 | 1.67% | 67,808 |
| Dec 9, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 79,887 |
| Dec 8, 2025 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 33,243 |
| Dec 5, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 64,676 |
| 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 |