Fathom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.58	0.59	0.56	0.58	0.58	2.26%	88,758
May 29, 2026	0.56	0.60	0.56	0.57	0.57	-3.04%	90,541
May 28, 2026	0.57	0.59	0.57	0.59	0.59	2.44%	51,665
May 27, 2026	0.57	0.60	0.56	0.57	0.57	0.70%	51,422
May 26, 2026	0.58	0.59	0.53	0.57	0.57	-6.40%	408,436
May 22, 2026	0.64	0.65	0.58	0.61	0.61	-4.29%	257,893
May 21, 2026	0.67	0.70	0.62	0.64	0.64	-3.36%	137,858
May 20, 2026	0.63	0.69	0.63	0.66	0.66	4.47%	72,875
May 19, 2026	0.63	0.67	0.59	0.63	0.63	1.56%	118,122
May 18, 2026	0.65	0.67	0.61	0.62	0.62	-5.27%	122,137
May 15, 2026	0.70	0.71	0.65	0.66	0.66	-5.07%	112,335
May 14, 2026	0.71	0.72	0.68	0.69	0.69	-2.54%	194,699
May 13, 2026	0.75	0.75	0.69	0.71	0.71	-7.34%	225,304
May 12, 2026	0.76	0.78	0.73	0.76	0.76	-0.70%	141,432
May 11, 2026	0.81	0.82	0.74	0.77	0.77	-7.17%	169,866
May 8, 2026	0.81	0.83	0.81	0.83	0.83	1.38%	40,261
May 7, 2026	0.83	0.84	0.81	0.82	0.82	-2.66%	66,482
May 6, 2026	0.86	0.88	0.83	0.84	0.84	-3.37%	207,279
May 5, 2026	0.89	0.93	0.86	0.87	0.87	-0.95%	87,747
May 4, 2026	0.91	0.93	0.83	0.88	0.88	-4.90%	148,028
May 1, 2026	0.90	0.95	0.90	0.92	0.92	1.23%	139,373
Apr 30, 2026	0.97	0.99	0.90	0.91	0.91	-6.99%	111,733
Apr 29, 2026	0.97	1.00	0.91	0.98	0.98	0.69%	164,012
Apr 28, 2026	0.93	1.00	0.93	0.97	0.97	-1.32%	194,307
Apr 27, 2026	0.93	1.00	0.91	0.99	0.99	0.34%	158,224
Apr 24, 2026	0.99	1.00	0.83	0.98	0.98	2.39%	183,753
Apr 23, 2026	1.13	1.13	0.93	0.96	0.96	-15.04%	185,868
Apr 22, 2026	1.10	1.20	1.05	1.13	1.13	4.63%	224,458
Apr 21, 2026	0.98	1.13	0.95	1.08	1.08	16.13%	431,363
Apr 20, 2026	0.92	0.97	0.91	0.93	0.93	0.90%	118,632
Apr 17, 2026	0.96	0.97	0.92	0.92	0.92	-1.95%	97,410
Apr 16, 2026	0.89	0.96	0.89	0.94	0.94	6.82%	169,077
Apr 15, 2026	0.87	0.91	0.87	0.88	0.88	-1.37%	45,714
Apr 14, 2026	0.90	0.93	0.85	0.89	0.89	2.48%	91,737
Apr 13, 2026	0.81	0.94	0.75	0.87	0.87	6.56%	131,966
Apr 10, 2026	0.91	0.91	0.79	0.82	0.82	-4.42%	103,557
Apr 9, 2026	0.87	0.87	0.80	0.85	0.85	-2.64%	96,448
Apr 8, 2026	0.75	0.90	0.72	0.88	0.88	25.43%	303,680
Apr 7, 2026	0.71	0.79	0.64	0.70	0.70	1.45%	241,712
Apr 6, 2026	0.60	0.71	0.60	0.69	0.69	16.16%	176,103
Apr 2, 2026	0.58	0.62	0.54	0.59	0.59	2.73%	95,107
Apr 1, 2026	0.48	0.60	0.48	0.58	0.58	9.07%	328,648
Mar 31, 2026	0.58	0.58	0.49	0.53	0.53	-11.65%	429,841
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