Fathom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.42	0.43	0.37	0.38	0.38	-12.70%	908,038
Sep 30, 2026	0.48	0.50	0.41	0.44	0.44	-12.59%	1,055,756
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
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%	99,291
Aug 7, 2026	0.73	0.80	0.73	0.76	0.76	1.82%	192,763
Aug 6, 2026	0.72	0.76	0.71	0.75	0.75	1.18%	127,459
Aug 5, 2026	0.86	0.86	0.69	0.74	0.74	-15.37%	293,844
Aug 4, 2026	0.81	0.92	0.81	0.87	0.87	4.40%	260,476
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%	118,561
Jul 30, 2026	0.81	0.81	0.79	0.79	0.79	-0.19%	23,886
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