Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
2.560
+0.010 (0.39%)
Nov 4, 2024, 4:00 PM EST - Market closed
Fathom Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.50 | 2.65 | 2.49 | 2.56 | 2.56 | 0.39% | 75,335 |
Nov 1, 2024 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -1.92% | 9,027 |
Oct 31, 2024 | 2.66 | 2.78 | 2.56 | 2.60 | 2.60 | -2.62% | 18,635 |
Oct 30, 2024 | 2.64 | 2.75 | 2.60 | 2.67 | 2.67 | 1.91% | 12,709 |
Oct 29, 2024 | 2.63 | 2.72 | 2.51 | 2.62 | 2.62 | - | 49,819 |
Oct 28, 2024 | 2.50 | 2.65 | 2.50 | 2.62 | 2.62 | 4.80% | 25,477 |
Oct 25, 2024 | 2.60 | 2.64 | 2.50 | 2.50 | 2.50 | -3.85% | 41,400 |
Oct 24, 2024 | 2.58 | 2.62 | 2.53 | 2.60 | 2.60 | 1.17% | 5,694 |
Oct 23, 2024 | 2.51 | 2.62 | 2.46 | 2.57 | 2.57 | 2.39% | 18,951 |
Oct 22, 2024 | 2.52 | 2.70 | 2.51 | 2.51 | 2.51 | -1.57% | 42,648 |
Oct 21, 2024 | 2.70 | 2.75 | 2.55 | 2.55 | 2.55 | -5.20% | 54,789 |
Oct 18, 2024 | 2.77 | 2.80 | 2.68 | 2.69 | 2.69 | -3.24% | 15,132 |
Oct 17, 2024 | 2.84 | 2.88 | 2.67 | 2.78 | 2.78 | -1.42% | 9,827 |
Oct 16, 2024 | 2.76 | 2.90 | 2.74 | 2.82 | 2.82 | 2.17% | 21,255 |
Oct 15, 2024 | 2.67 | 2.78 | 2.63 | 2.76 | 2.76 | 4.15% | 25,343 |
Oct 14, 2024 | 2.58 | 2.80 | 2.50 | 2.65 | 2.65 | 1.15% | 50,752 |
Oct 11, 2024 | 2.49 | 2.68 | 2.49 | 2.62 | 2.62 | 5.22% | 27,226 |
Oct 10, 2024 | 2.37 | 2.54 | 2.28 | 2.49 | 2.49 | -4.60% | 38,103 |
Oct 9, 2024 | 2.57 | 2.65 | 2.55 | 2.61 | 2.61 | 1.16% | 24,800 |
Oct 8, 2024 | 2.75 | 2.84 | 2.52 | 2.58 | 2.58 | -2.64% | 34,016 |
Oct 7, 2024 | 2.65 | 2.76 | 2.61 | 2.65 | 2.65 | -1.85% | 33,444 |
Oct 4, 2024 | 2.66 | 2.75 | 2.63 | 2.70 | 2.70 | 2.66% | 32,801 |
Oct 3, 2024 | 2.58 | 2.65 | 2.58 | 2.63 | 2.63 | 0.77% | 17,297 |
Oct 2, 2024 | 2.69 | 2.69 | 2.55 | 2.61 | 2.61 | -2.25% | 37,809 |
Oct 1, 2024 | 2.60 | 2.67 | 2.51 | 2.67 | 2.67 | 3.09% | 22,559 |
Sep 30, 2024 | 2.59 | 2.60 | 2.48 | 2.59 | 2.59 | -1.89% | 55,480 |
Sep 27, 2024 | 2.32 | 2.68 | 2.31 | 2.64 | 2.64 | 14.78% | 81,607 |
Sep 26, 2024 | 2.55 | 2.55 | 2.27 | 2.30 | 2.30 | -8.37% | 88,791 |
Sep 25, 2024 | 2.44 | 2.74 | 2.37 | 2.51 | 2.51 | 2.03% | 81,968 |
Sep 24, 2024 | 2.60 | 2.60 | 2.19 | 2.46 | 2.46 | -6.11% | 113,731 |
Sep 23, 2024 | 2.88 | 2.88 | 2.62 | 2.62 | 2.62 | -9.34% | 92,274 |
Sep 20, 2024 | 3.01 | 3.01 | 2.80 | 2.89 | 2.89 | -3.67% | 115,574 |
Sep 19, 2024 | 3.00 | 3.07 | 2.87 | 3.00 | 3.00 | 4.90% | 66,845 |
Sep 18, 2024 | 2.98 | 3.05 | 2.85 | 2.86 | 2.86 | -4.67% | 79,328 |
Sep 17, 2024 | 3.24 | 3.37 | 2.97 | 3.00 | 3.00 | 1.35% | 148,998 |
Sep 16, 2024 | 2.93 | 3.06 | 2.80 | 2.96 | 2.96 | 3.86% | 111,688 |
Sep 13, 2024 | 2.80 | 3.05 | 2.60 | 2.85 | 2.85 | - | 104,377 |
Sep 12, 2024 | 3.00 | 3.14 | 2.73 | 2.85 | 2.85 | -3.39% | 113,352 |
Sep 11, 2024 | 2.72 | 2.95 | 2.64 | 2.95 | 2.95 | 8.06% | 38,946 |
Sep 10, 2024 | 2.86 | 2.86 | 2.66 | 2.73 | 2.73 | -5.37% | 63,419 |
Sep 9, 2024 | 2.83 | 2.95 | 2.60 | 2.89 | 2.89 | -3.51% | 114,012 |
Sep 6, 2024 | 2.93 | 3.08 | 2.80 | 2.99 | 2.99 | -0.33% | 62,223 |
Sep 5, 2024 | 2.69 | 3.10 | 2.60 | 3.00 | 3.00 | 13.21% | 130,517 |
Sep 4, 2024 | 2.74 | 2.74 | 2.55 | 2.65 | 2.65 | 0.76% | 68,482 |
Sep 3, 2024 | 2.75 | 2.98 | 2.60 | 2.63 | 2.63 | -0.38% | 218,847 |
Aug 30, 2024 | 2.62 | 2.73 | 2.56 | 2.64 | 2.64 | -0.38% | 53,388 |
Aug 29, 2024 | 2.61 | 2.75 | 2.54 | 2.65 | 2.65 | 2.32% | 47,514 |
Aug 28, 2024 | 2.71 | 2.79 | 2.57 | 2.59 | 2.59 | -4.43% | 56,212 |
Aug 27, 2024 | 2.88 | 2.90 | 2.61 | 2.71 | 2.71 | -6.23% | 78,592 |
Aug 26, 2024 | 2.70 | 2.95 | 2.70 | 2.89 | 2.89 | 8.65% | 126,832 |
Aug 23, 2024 | 2.53 | 2.75 | 2.50 | 2.66 | 2.66 | 6.40% | 129,029 |
Aug 22, 2024 | 2.46 | 2.69 | 2.45 | 2.50 | 2.50 | 2.04% | 87,468 |
Aug 21, 2024 | 2.39 | 2.54 | 2.37 | 2.45 | 2.45 | 3.38% | 79,510 |
Aug 20, 2024 | 2.30 | 2.52 | 2.30 | 2.37 | 2.37 | 3.04% | 117,112 |
Aug 19, 2024 | 2.26 | 2.33 | 2.26 | 2.30 | 2.30 | -1.29% | 73,481 |
Aug 16, 2024 | 2.30 | 2.35 | 2.29 | 2.33 | 2.33 | 0.43% | 45,085 |
Aug 15, 2024 | 2.34 | 2.42 | 2.29 | 2.32 | 2.32 | 1.31% | 38,468 |
Aug 14, 2024 | 2.37 | 2.42 | 2.25 | 2.29 | 2.29 | -4.58% | 51,428 |
Aug 13, 2024 | 2.44 | 2.53 | 2.33 | 2.40 | 2.40 | -2.44% | 43,221 |
Aug 12, 2024 | 2.63 | 2.68 | 2.41 | 2.46 | 2.46 | -8.04% | 67,502 |
Aug 9, 2024 | 2.40 | 2.96 | 2.35 | 2.68 | 2.68 | 11.46% | 176,968 |
Aug 8, 2024 | 2.01 | 2.43 | 1.96 | 2.40 | 2.40 | 20.60% | 55,267 |
Aug 7, 2024 | 2.09 | 2.09 | 1.92 | 1.99 | 1.99 | -1.97% | 33,860 |
Aug 6, 2024 | 2.05 | 2.14 | 2.03 | 2.03 | 2.03 | -2.87% | 28,421 |
Aug 5, 2024 | 1.95 | 2.13 | 1.91 | 2.09 | 2.09 | 0.97% | 81,865 |
Aug 2, 2024 | 2.10 | 2.18 | 2.05 | 2.07 | 2.07 | -3.50% | 8,206 |
Aug 1, 2024 | 2.10 | 2.32 | 2.10 | 2.15 | 2.15 | 0.23% | 51,039 |
Jul 31, 2024 | 2.15 | 2.19 | 2.07 | 2.14 | 2.14 | 4.39% | 57,819 |
Jul 30, 2024 | 1.92 | 2.05 | 1.91 | 2.05 | 2.05 | 6.77% | 19,808 |
Jul 29, 2024 | 1.99 | 2.00 | 1.92 | 1.92 | 1.92 | -4.95% | 11,571 |
Jul 26, 2024 | 1.98 | 2.05 | 1.94 | 2.02 | 2.02 | 3.59% | 33,555 |
Jul 25, 2024 | 1.94 | 2.05 | 1.90 | 1.95 | 1.95 | -1.02% | 19,967 |
Jul 24, 2024 | 1.90 | 2.09 | 1.89 | 1.97 | 1.97 | 1.03% | 104,976 |
Jul 23, 2024 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 3.17% | 9,611 |
Jul 22, 2024 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -1.05% | 11,931 |
Jul 19, 2024 | 1.81 | 1.91 | 1.76 | 1.91 | 1.91 | 4.37% | 7,293 |
Jul 18, 2024 | 1.91 | 1.92 | 1.83 | 1.83 | 1.83 | -4.69% | 22,213 |
Jul 17, 2024 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | -0.52% | 4,683 |
Jul 16, 2024 | 2.00 | 2.00 | 1.82 | 1.93 | 1.93 | -1.03% | 66,800 |
Jul 15, 2024 | 2.00 | 2.00 | 1.87 | 1.95 | 1.95 | 1.04% | 52,698 |
Jul 12, 2024 | 1.86 | 1.97 | 1.80 | 1.93 | 1.93 | 5.46% | 40,839 |
Jul 11, 2024 | 1.69 | 1.95 | 1.69 | 1.83 | 1.83 | 10.57% | 88,402 |
Jul 10, 2024 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | -1.49% | 17,738 |
Jul 9, 2024 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 12,291 |
Jul 8, 2024 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | -4.49% | 31,500 |
Jul 5, 2024 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 1.14% | 51,614 |
Jul 3, 2024 | 1.64 | 1.76 | 1.57 | 1.76 | 1.76 | 9.32% | 13,516 |
Jul 2, 2024 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | -3.59% | 12,783 |
Jul 1, 2024 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -2.91% | 14,194 |
Jun 28, 2024 | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | 7.50% | 28,623 |
Jun 27, 2024 | 1.48 | 1.65 | 1.47 | 1.60 | 1.60 | 8.11% | 160,845 |
Jun 26, 2024 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 17,071 |
Jun 25, 2024 | 1.51 | 1.55 | 1.41 | 1.46 | 1.46 | -5.19% | 84,379 |
Jun 24, 2024 | 1.48 | 1.59 | 1.46 | 1.54 | 1.54 | 2.67% | 25,666 |
Jun 21, 2024 | 1.48 | 1.52 | 1.33 | 1.50 | 1.50 | - | 197,801 |
Jun 20, 2024 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | - | 41,568 |
Jun 18, 2024 | 1.53 | 1.57 | 1.49 | 1.50 | 1.50 | 0.67% | 58,804 |
Jun 17, 2024 | 1.62 | 1.62 | 1.47 | 1.49 | 1.49 | -7.45% | 91,011 |
Jun 14, 2024 | 1.63 | 1.68 | 1.57 | 1.61 | 1.61 | -3.01% | 35,645 |
Jun 13, 2024 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 23,132 |