Skip to main content
Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.550
-0.060 (-3.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

Fathom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.631.691.531.551.55-3.73%94,733
Dec 19, 20241.761.781.551.611.61-4.17%92,625
Dec 18, 20241.831.841.671.681.68-6.67%75,556
Dec 17, 20241.901.931.771.801.80-5.76%52,251
Dec 16, 20241.942.001.901.911.91-2.55%56,883
Dec 13, 20241.972.051.941.961.962.08%35,756
Dec 12, 20242.062.061.921.921.92-5.42%42,664
Dec 11, 20241.992.041.952.032.033.05%27,154
Dec 10, 20242.002.011.871.971.97-1.50%74,996
Dec 9, 20241.972.061.942.002.000.50%59,715
Dec 6, 20242.062.061.961.991.99-2.45%39,549
Dec 5, 20241.952.091.932.042.044.08%149,719
Dec 4, 20242.122.121.931.961.96-7.98%45,333
Dec 3, 20242.052.182.052.132.134.93%133,984
Dec 2, 20242.002.301.992.032.033.57%112,413
Nov 29, 20241.952.011.951.961.961.03%126,038
Nov 27, 20241.941.961.891.941.941.04%77,851
Nov 26, 20241.921.971.871.921.92-56,652
Nov 25, 20241.841.971.841.921.923.78%51,530
Nov 22, 20241.861.861.771.851.85-95,572
Nov 21, 20241.841.901.841.851.850.54%25,567
Nov 20, 20241.861.871.821.841.84-25,697
Nov 19, 20241.641.881.541.841.8411.52%86,596
Nov 18, 20241.841.871.621.651.65-9.84%93,668
Nov 15, 20241.881.901.821.831.83-1.08%42,432
Nov 14, 20241.942.001.551.851.85-3.65%138,253
Nov 13, 20241.911.941.801.921.92-0.52%99,709
Nov 12, 20241.922.081.881.931.931.58%58,282
Nov 11, 20242.052.101.821.901.90-9.09%67,432
Nov 8, 20242.382.381.892.092.09-12.18%142,973
Nov 7, 20242.532.552.382.382.38-4.03%46,666
Nov 6, 20242.672.672.482.482.48-1.98%11,091
Nov 5, 20242.552.632.532.532.53-1.17%19,886
Nov 4, 20242.502.652.492.562.560.39%75,335
Nov 1, 20242.632.632.552.552.55-1.92%9,027
Oct 31, 20242.662.782.562.602.60-2.62%18,635
Oct 30, 20242.642.752.602.672.671.91%12,709
Oct 29, 20242.632.722.512.622.62-49,819
Oct 28, 20242.502.652.502.622.624.80%25,477
Oct 25, 20242.602.642.502.502.50-3.85%41,400
Oct 24, 20242.582.622.532.602.601.17%5,694
Oct 23, 20242.512.622.462.572.572.39%18,951
Oct 22, 20242.522.702.512.512.51-1.57%42,648
Oct 21, 20242.702.752.552.552.55-5.20%54,789
Oct 18, 20242.772.802.682.692.69-3.24%15,132
Oct 17, 20242.842.882.672.782.78-1.42%9,827
Oct 16, 20242.762.902.742.822.822.17%21,255
Oct 15, 20242.672.782.632.762.764.15%25,343
Oct 14, 20242.582.802.502.652.651.15%50,752
Oct 11, 20242.492.682.492.622.625.22%27,226
Oct 10, 20242.372.542.282.492.49-4.60%38,103
Oct 9, 20242.572.652.552.612.611.16%24,800
Oct 8, 20242.752.842.522.582.58-2.64%34,016
Oct 7, 20242.652.762.612.652.65-1.85%33,444
Oct 4, 20242.662.752.632.702.702.66%32,801
Oct 3, 20242.582.652.582.632.630.77%17,297
Oct 2, 20242.692.692.552.612.61-2.25%37,809
Oct 1, 20242.602.672.512.672.673.09%22,559
Sep 30, 20242.592.602.482.592.59-1.89%55,480
Sep 27, 20242.322.682.312.642.6414.78%81,607
Sep 26, 20242.552.552.272.302.30-8.37%88,791
Sep 25, 20242.442.742.372.512.512.03%81,968
Sep 24, 20242.602.602.192.462.46-6.11%113,731
Sep 23, 20242.882.882.622.622.62-9.34%92,274
Sep 20, 20243.013.012.802.892.89-3.67%115,574
Sep 19, 20243.003.072.873.003.004.90%66,845
Sep 18, 20242.983.052.852.862.86-4.67%79,328
Sep 17, 20243.243.372.973.003.001.35%148,998
Sep 16, 20242.933.062.802.962.963.86%111,688
Sep 13, 20242.803.052.602.852.85-104,377
Sep 12, 20243.003.142.732.852.85-3.39%113,352
Sep 11, 20242.722.952.642.952.958.06%38,946
Sep 10, 20242.862.862.662.732.73-5.37%63,419
Sep 9, 20242.832.952.602.892.89-3.51%114,012
Sep 6, 20242.933.082.802.992.99-0.33%62,223
Sep 5, 20242.693.102.603.003.0013.21%130,517
Sep 4, 20242.742.742.552.652.650.76%68,482
Sep 3, 20242.752.982.602.632.63-0.38%218,847
Aug 30, 20242.622.732.562.642.64-0.38%53,388
Aug 29, 20242.612.752.542.652.652.32%47,514
Aug 28, 20242.712.792.572.592.59-4.43%56,212
Aug 27, 20242.882.902.612.712.71-6.23%78,592
Aug 26, 20242.702.952.702.892.898.65%126,832
Aug 23, 20242.532.752.502.662.666.40%129,029
Aug 22, 20242.462.692.452.502.502.04%87,468
Aug 21, 20242.392.542.372.452.453.38%79,510
Aug 20, 20242.302.522.302.372.373.04%117,112
Aug 19, 20242.262.332.262.302.30-1.29%73,481
Aug 16, 20242.302.352.292.332.330.43%45,085
Aug 15, 20242.342.422.292.322.321.31%38,468
Aug 14, 20242.372.422.252.292.29-4.58%51,428
Aug 13, 20242.442.532.332.402.40-2.44%43,221
Aug 12, 20242.632.682.412.462.46-8.04%67,502
Aug 9, 20242.402.962.352.682.6811.46%176,968
Aug 8, 20242.012.431.962.402.4020.60%55,267
Aug 7, 20242.092.091.921.991.99-1.97%33,860
Aug 6, 20242.052.142.032.032.03-2.87%28,421
Aug 5, 20241.952.131.912.092.090.97%81,865
Aug 2, 20242.102.182.052.072.07-3.50%8,206
Aug 1, 20242.102.322.102.152.150.23%51,039