Fathom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.72	0.73	0.72	0.72	0.72	0.55%	46,214
Aug 20, 2026	0.73	0.73	0.69	0.71	0.71	-0.79%	128,440
Aug 19, 2026	0.74	0.75	0.71	0.72	0.72	0.83%	117,843
Aug 18, 2026	0.72	0.73	0.70	0.71	0.71	-1.52%	42,890
Aug 17, 2026	0.73	0.75	0.72	0.72	0.72	-3.93%	56,526
Aug 14, 2026	0.75	0.77	0.74	0.75	0.75	2.12%	180,236
Aug 13, 2026	0.71	0.77	0.71	0.74	0.74	6.03%	56,595
Aug 12, 2026	0.71	0.73	0.69	0.70	0.70	-1.82%	56,250
Aug 11, 2026	0.75	0.75	0.70	0.71	0.71	-2.21%	90,658
Aug 10, 2026	0.75	0.79	0.72	0.72	0.72	-4.74%	99,064
Aug 7, 2026	0.73	0.80	0.73	0.76	0.76	1.82%	192,762
Aug 6, 2026	0.72	0.76	0.71	0.75	0.75	1.18%	126,634
Aug 5, 2026	0.86	0.86	0.69	0.74	0.74	-15.37%	293,724
Aug 4, 2026	0.81	0.92	0.81	0.87	0.87	4.40%	255,166
Aug 3, 2026	0.78	0.86	0.78	0.84	0.84	4.90%	154,029
Jul 31, 2026	0.78	0.82	0.77	0.80	0.80	0.38%	118,560
Jul 30, 2026	0.81	0.81	0.79	0.79	0.79	-0.19%	23,881
Jul 29, 2026	0.88	0.88	0.79	0.79	0.79	-7.62%	169,486
Jul 28, 2026	0.90	0.92	0.85	0.86	0.86	-5.05%	80,456
Jul 27, 2026	0.85	0.91	0.85	0.91	0.91	6.68%	188,164
Jul 24, 2026	0.86	0.88	0.82	0.85	0.85	-0.09%	64,490
Jul 23, 2026	0.86	0.86	0.80	0.85	0.85	-2.23%	401,622
Jul 22, 2026	0.88	0.91	0.86	0.87	0.87	-2.88%	40,607
Jul 21, 2026	0.85	0.91	0.85	0.90	0.90	2.99%	48,871
Jul 20, 2026	0.87	0.87	0.83	0.87	0.87	0.45%	126,465
Jul 17, 2026	0.91	0.91	0.86	0.87	0.87	-6.50%	98,674
Jul 16, 2026	0.96	0.97	0.91	0.93	0.93	-3.97%	60,284
Jul 15, 2026	0.92	0.98	0.92	0.96	0.96	4.71%	130,134
Jul 14, 2026	0.92	0.96	0.90	0.92	0.92	2.39%	107,383
Jul 13, 2026	0.94	0.99	0.89	0.90	0.90	-5.72%	208,568
Jul 10, 2026	0.99	1.01	0.93	0.95	0.95	-4.69%	271,904
Jul 9, 2026	0.95	1.03	0.95	1.00	1.00	3.15%	228,090
Jul 8, 2026	0.98	1.01	0.94	0.97	0.97	-3.05%	239,908
Jul 7, 2026	1.00	1.02	0.99	1.00	1.00	-0.99%	315,431
Jul 6, 2026	1.05	1.08	1.00	1.01	1.01	-2.88%	272,728
Jul 2, 2026	1.11	1.14	1.02	1.04	1.04	-5.45%	425,091
Jul 1, 2026	1.00	1.15	1.00	1.10	1.10	8.91%	560,973
Jun 30, 2026	1.07	1.07	1.00	1.01	1.01	-5.61%	598,204
Jun 29, 2026	1.08	1.12	1.01	1.07	1.07	-	643,232
Jun 26, 2026	1.06	1.10	1.02	1.07	1.07	-	469,392
Jun 25, 2026	1.15	1.19	1.06	1.07	1.07	-8.55%	906,051
Jun 24, 2026	1.17	1.27	1.17	1.17	1.17	-1.68%	910,696
Jun 23, 2026	1.02	1.22	1.02	1.19	1.19	15.53%	3,486,386
Jun 22, 2026	1.09	1.15	1.02	1.03	1.03	-3.74%	2,222,130
Jun 18, 2026	1.13	1.24	1.06	1.07	1.07	-3.60%	4,656,053
Jun 17, 2026	1.06	1.43	1.01	1.11	1.11	75.36%	74,581,777
Jun 16, 2026	0.48	0.77	0.45	0.63	0.63	43.80%	13,092,564
Jun 15, 2026	0.43	0.60	0.42	0.44	0.44	4.78%	1,631,389
Jun 12, 2026	0.43	0.45	0.40	0.42	0.42	-1.96%	223,416
Jun 11, 2026	0.46	0.46	0.41	0.43	0.43	-4.78%	151,466