Fathom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.48	0.60	0.48	0.58	0.58	9.07%	328,416
Mar 31, 2026	0.58	0.58	0.49	0.53	0.53	-11.65%	429,839
Mar 30, 2026	0.72	0.73	0.54	0.60	0.60	-15.49%	373,337
Mar 27, 2026	0.77	0.82	0.69	0.71	0.71	-7.79%	110,132
Mar 26, 2026	0.77	0.85	0.77	0.77	0.77	-7.23%	77,411
Mar 25, 2026	0.81	0.84	0.80	0.83	0.83	1.60%	64,032
Mar 24, 2026	0.78	0.82	0.73	0.82	0.82	3.43%	139,413
Mar 23, 2026	0.78	0.82	0.75	0.79	0.79	2.58%	99,984
Mar 20, 2026	0.74	0.78	0.72	0.77	0.77	5.47%	191,962
Mar 19, 2026	0.73	0.80	0.72	0.73	0.73	1.39%	87,583
Mar 18, 2026	0.78	0.78	0.72	0.72	0.72	-7.69%	39,043
Mar 17, 2026	0.76	0.80	0.75	0.78	0.78	3.97%	16,656
Mar 16, 2026	0.75	0.78	0.71	0.75	0.75	1.30%	94,044
Mar 13, 2026	0.80	0.82	0.70	0.74	0.74	-7.43%	98,676
Mar 12, 2026	0.80	0.81	0.80	0.80	0.80	-0.25%	44,628
Mar 11, 2026	0.80	0.86	0.80	0.80	0.80	-2.20%	37,465
Mar 10, 2026	0.87	0.87	0.82	0.82	0.82	-4.01%	70,004
Mar 9, 2026	0.83	0.87	0.81	0.85	0.85	-1.80%	83,913
Mar 6, 2026	0.86	0.93	0.86	0.87	0.87	-1.25%	66,417
Mar 5, 2026	0.88	0.93	0.87	0.88	0.88	1.86%	116,325
Mar 4, 2026	0.98	1.00	0.85	0.86	0.86	-11.20%	366,615
Mar 3, 2026	0.97	1.00	0.97	0.97	0.97	-1.21%	38,750
Mar 2, 2026	0.97	1.01	0.97	0.99	0.99	-1.19%	39,994
Feb 27, 2026	0.96	1.01	0.96	1.00	1.00	3.83%	42,413
Feb 26, 2026	1.00	1.07	0.95	0.96	0.96	-3.90%	86,171
Feb 25, 2026	0.96	1.05	0.96	1.00	1.00	2.77%	54,640
Feb 24, 2026	0.95	0.99	0.95	0.97	0.97	2.42%	69,505
Feb 23, 2026	0.98	0.99	0.93	0.95	0.95	-4.32%	135,362
Feb 20, 2026	1.01	1.05	0.97	0.99	0.99	-1.69%	32,742
Feb 19, 2026	1.00	1.05	0.99	1.01	1.01	-0.98%	21,037
Feb 18, 2026	0.97	1.04	0.96	1.02	1.02	5.63%	34,931
Feb 17, 2026	1.02	1.04	0.95	0.97	0.97	-5.33%	122,549
Feb 13, 2026	0.97	1.08	0.97	1.02	1.02	5.15%	59,328
Feb 12, 2026	1.02	1.04	0.95	0.97	0.97	-4.90%	69,950
Feb 11, 2026	1.09	1.09	0.95	1.02	1.02	-4.67%	211,230
Feb 10, 2026	1.12	1.14	1.06	1.07	1.07	-1.83%	71,892
Feb 9, 2026	1.04	1.14	1.04	1.09	1.09	3.32%	94,612
Feb 6, 2026	0.95	1.16	0.94	1.06	1.06	11.11%	293,004
Feb 5, 2026	0.99	1.02	0.93	0.95	0.95	-5.05%	117,452
Feb 4, 2026	1.04	1.06	0.96	1.00	1.00	-1.96%	165,508
Feb 3, 2026	1.06	1.10	0.99	1.02	1.02	-4.67%	145,907
Feb 2, 2026	1.05	1.11	1.05	1.07	1.07	0.94%	76,560
Jan 30, 2026	1.11	1.16	1.05	1.06	1.06	-6.19%	112,549
Jan 29, 2026	1.16	1.24	1.10	1.13	1.13	-2.59%	191,023
Jan 28, 2026	1.26	1.31	1.16	1.16	1.16	-7.94%	253,156
Jan 27, 2026	1.28	1.30	1.26	1.26	1.26	-1.56%	41,269
Jan 26, 2026	1.33	1.37	1.25	1.28	1.28	-5.19%	146,434
Jan 23, 2026	1.40	1.42	1.35	1.35	1.35	-3.57%	116,680
Jan 22, 2026	1.31	1.45	1.30	1.40	1.40	8.53%	286,579
Jan 21, 2026	1.31	1.35	1.26	1.29	1.29	-0.77%	199,416