Fathom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.19	0.20	0.18	0.19	0.19	0.11%	121,085
Oct 20, 2026	0.19	0.19	0.18	0.19	0.19	2.26%	134,208
Oct 19, 2026	0.18	0.19	0.18	0.18	0.18	-3.04%	210,979
Oct 16, 2026	0.21	0.22	0.19	0.19	0.19	-4.87%	178,813
Oct 15, 2026	0.18	0.21	0.18	0.20	0.20	4.79%	126,757
Oct 14, 2026	0.20	0.20	0.18	0.19	0.19	-6.00%	381,705
Oct 13, 2026	0.20	0.21	0.19	0.20	0.20	0.70%	221,453
Oct 12, 2026	0.21	0.21	0.19	0.20	0.20	-6.54%	806,956
Oct 9, 2026	0.22	0.22	0.20	0.21	0.21	-3.80%	458,634
Oct 8, 2026	0.22	0.23	0.21	0.22	0.22	2.27%	669,801
Oct 7, 2026	0.21	0.22	0.21	0.22	0.22	-3.31%	618,145
Oct 6, 2026	0.23	0.24	0.21	0.22	0.22	-1.37%	1,357,434
Oct 5, 2026	0.23	0.29	0.21	0.23	0.23	-32.27%	4,088,964
Oct 2, 2026	0.37	0.37	0.30	0.33	0.33	-12.00%	1,486,557
Oct 1, 2026	0.42	0.43	0.37	0.38	0.38	-12.70%	924,190
Sep 30, 2026	0.48	0.50	0.41	0.44	0.44	-12.59%	1,059,922
Sep 29, 2026	0.50	0.53	0.48	0.50	0.50	-7.33%	1,024,605
Sep 28, 2026	0.50	0.55	0.48	0.54	0.54	-7.82%	4,888,931
Sep 25, 2026	0.64	0.64	0.56	0.58	0.58	12.27%	43,563,033
Sep 24, 2026	0.55	0.55	0.52	0.52	0.52	-1.63%	10,660,354
Sep 23, 2026	0.55	0.56	0.52	0.53	0.53	-5.56%	24,418
Sep 22, 2026	0.55	0.59	0.55	0.56	0.56	0.72%	24,382
Sep 21, 2026	0.56	0.57	0.55	0.56	0.56	5.61%	17,376
Sep 18, 2026	0.53	0.57	0.53	0.53	0.53	0.08%	34,495
Sep 17, 2026	0.52	0.56	0.52	0.53	0.53	0.59%	47,616
Sep 16, 2026	0.53	0.56	0.52	0.52	0.52	-3.60%	67,762
Sep 15, 2026	0.57	0.57	0.54	0.54	0.54	-5.28%	36,868
Sep 14, 2026	0.56	0.61	0.56	0.57	0.57	-2.26%	96,026
Sep 11, 2026	0.58	0.61	0.58	0.58	0.58	-	44,497
Sep 10, 2026	0.64	0.64	0.58	0.58	0.58	-8.22%	87,364
Sep 9, 2026	0.66	0.67	0.63	0.64	0.64	-3.20%	65,215
Sep 8, 2026	0.66	0.67	0.64	0.66	0.66	-2.79%	72,762
Sep 4, 2026	0.67	0.70	0.67	0.68	0.68	-0.47%	48,441
Sep 3, 2026	0.65	0.71	0.65	0.68	0.68	5.10%	78,888
Sep 2, 2026	0.61	0.67	0.61	0.65	0.65	4.07%	28,770
Sep 1, 2026	0.68	0.68	0.57	0.62	0.62	-7.96%	330,895
Aug 31, 2026	0.69	0.71	0.67	0.68	0.68	-0.85%	58,917
Aug 28, 2026	0.68	0.69	0.67	0.68	0.68	2.36%	110,085
Aug 27, 2026	0.66	0.70	0.66	0.67	0.67	-1.55%	41,014
Aug 26, 2026	0.69	0.69	0.67	0.68	0.68	-2.45%	105,169
Aug 25, 2026	0.68	0.70	0.67	0.69	0.69	4.14%	55,919
Aug 24, 2026	0.70	0.70	0.66	0.67	0.67	-7.00%	112,879
Aug 21, 2026	0.72	0.73	0.72	0.72	0.72	0.55%	46,215
Aug 20, 2026	0.73	0.73	0.69	0.71	0.71	-0.79%	128,455
Aug 19, 2026	0.74	0.75	0.71	0.72	0.72	0.83%	117,844
Aug 18, 2026	0.72	0.73	0.70	0.71	0.71	-1.52%	42,891
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%	180,637
Aug 13, 2026	0.71	0.77	0.71	0.74	0.74	6.03%	56,597
Aug 12, 2026	0.71	0.73	0.69	0.70	0.70	-1.82%	56,260