Fathom Holdings, Inc. FTHM
NASDAQ · United States · Technology Services
$0.4034-0.03 (-7.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.41 | -6.05% | $0.42 | $0.42 | $0.40 | 275.18K |
| 2026-09-30 | $0.44 | -12.65% | $0.48 | $0.50 | $0.41 | 1.05M |
| 2026-09-29 | $0.50 | -7.26% | $0.50 | $0.53 | $0.48 | 1.02M |
| 2026-09-28 | $0.54 | -7.89% | $0.50 | $0.55 | $0.48 | 4.89M |
| 2026-09-25 | $0.58 | +12.33% | $0.64 | $0.64 | $0.56 | 43.56M |
| 2026-09-24 | $0.52 | -1.70% | $0.55 | $0.55 | $0.52 | 10.66M |
| 2026-09-23 | $0.53 | -5.55% | $0.55 | $0.56 | $0.52 | 24.40K |
| 2026-09-22 | $0.56 | +0.72% | $0.55 | $0.58 | $0.55 | 24.40K |
| 2026-09-21 | $0.56 | +5.51% | $0.56 | $0.57 | $0.55 | 17.40K |
| 2026-09-18 | $0.53 | +0.19% | $0.54 | $0.56 | $0.53 | 34.50K |
| 2026-09-17 | $0.52 | +0.57% | $0.52 | $0.56 | $0.52 | 47.60K |
| 2026-09-16 | $0.52 | -3.69% | $0.53 | $0.56 | $0.51 | 67.80K |
| 2026-09-15 | $0.54 | -5.24% | $0.57 | $0.57 | $0.54 | 36.90K |
| 2026-09-14 | $0.57 | -2.22% | $0.56 | $0.61 | $0.56 | 96.00K |
| 2026-09-11 | $0.58 | 0.00% | $0.58 | $0.61 | $0.58 | 44.50K |
| 2026-09-10 | $0.58 | -8.16% | $0.64 | $0.64 | $0.58 | 87.10K |
| 2026-09-09 | $0.64 | -3.19% | $0.66 | $0.67 | $0.63 | 65.10K |
| 2026-09-08 | $0.66 | -2.81% | $0.66 | $0.67 | $0.64 | 72.80K |
| 2026-09-04 | $0.68 | -0.59% | $0.67 | $0.69 | $0.67 | 48.40K |
| 2026-09-03 | $0.68 | +5.09% | $0.65 | $0.70 | $0.65 | 78.90K |
| 2026-09-02 | $0.65 | +4.18% | $0.61 | $0.67 | $0.61 | 28.80K |
| 2026-09-01 | $0.62 | -7.99% | $0.68 | $0.68 | $0.57 | 326.20K |
| 2026-08-31 | $0.68 | -0.88% | $0.69 | $0.71 | $0.67 | 58.90K |
| 2026-08-28 | $0.68 | +2.40% | $0.68 | $0.69 | $0.67 | 110.10K |
| 2026-08-27 | $0.67 | -1.62% | $0.66 | $0.70 | $0.66 | 41.00K |
| 2026-08-26 | $0.68 | -2.45% | $0.69 | $0.69 | $0.67 | 105.10K |
| 2026-08-25 | $0.69 | +4.20% | $0.68 | $0.70 | $0.67 | 55.80K |
| 2026-08-24 | $0.67 | -6.98% | $0.70 | $0.70 | $0.66 | 112.60K |
| 2026-08-21 | $0.72 | +0.56% | $0.72 | $0.73 | $0.72 | 46.20K |
| 2026-08-20 | $0.71 | -0.84% | $0.73 | $0.73 | $0.69 | 128.40K |
| 2026-08-19 | $0.72 | +0.84% | $0.74 | $0.75 | $0.71 | 117.80K |
| 2026-08-18 | $0.71 | -1.52% | $0.72 | $0.73 | $0.70 | 42.90K |
| 2026-08-17 | $0.72 | -3.98% | $0.73 | $0.75 | $0.72 | 56.50K |
| 2026-08-14 | $0.75 | +2.17% | $0.75 | $0.77 | $0.74 | 180.60K |
| 2026-08-13 | $0.74 | +6.04% | $0.71 | $0.77 | $0.71 | 56.60K |
| 2026-08-12 | $0.69 | -1.84% | $0.71 | $0.73 | $0.69 | 56.30K |
| 2026-08-11 | $0.71 | -2.21% | $0.75 | $0.75 | $0.70 | 90.70K |
| 2026-08-10 | $0.72 | -4.74% | $0.75 | $0.79 | $0.72 | 99.10K |
| 2026-08-07 | $0.76 | +1.88% | $0.73 | $0.80 | $0.73 | 192.80K |
| 2026-08-06 | $0.75 | +1.08% | $0.72 | $0.76 | $0.71 | 127.50K |
| 2026-08-05 | $0.74 | -15.37% | $0.86 | $0.86 | $0.69 | 293.70K |
| 2026-08-04 | $0.87 | +4.43% | $0.81 | $0.93 | $0.81 | 260.50K |
| 2026-08-03 | $0.83 | +4.90% | $0.78 | $0.86 | $0.78 | 154.00K |
| 2026-07-31 | $0.80 | +0.38% | $0.78 | $0.81 | $0.77 | 118.60K |
| 2026-07-30 | $0.79 | -0.25% | $0.81 | $0.81 | $0.79 | 23.90K |
| 2026-07-29 | $0.80 | -7.56% | $0.88 | $0.88 | $0.79 | 169.50K |
| 2026-07-28 | $0.86 | -5.08% | $0.90 | $0.92 | $0.85 | 80.50K |
| 2026-07-27 | $0.91 | +6.71% | $0.85 | $0.91 | $0.85 | 188.20K |
| 2026-07-24 | $0.85 | -0.12% | $0.86 | $0.88 | $0.82 | 64.50K |
| 2026-07-23 | $0.85 | -2.19% | $0.86 | $0.86 | $0.80 | 401.60K |
| 2026-07-22 | $0.87 | -2.91% | $0.88 | $0.91 | $0.86 | 40.60K |
| 2026-07-21 | $0.89 | +2.99% | $0.85 | $0.91 | $0.85 | 48.90K |
| 2026-07-20 | $0.87 | +0.46% | $0.87 | $0.87 | $0.83 | 126.50K |
| 2026-07-17 | $0.87 | -6.49% | $0.91 | $0.91 | $0.86 | 98.70K |
| 2026-07-16 | $0.93 | -3.95% | $0.95 | $0.97 | $0.91 | 60.30K |
| 2026-07-15 | $0.96 | +4.67% | $0.92 | $0.98 | $0.92 | 129.90K |
| 2026-07-14 | $0.92 | +2.34% | $0.92 | $0.96 | $0.90 | 107.40K |
| 2026-07-13 | $0.90 | -5.67% | $0.94 | $0.99 | $0.89 | 208.50K |
| 2026-07-10 | $0.95 | -4.70% | $0.99 | $1.01 | $0.93 | 271.90K |
| 2026-07-09 | $1.00 | +3.09% | $0.95 | $1.03 | $0.95 | 228.10K |
| 2026-07-08 | $0.97 | -3.00% | $0.99 | $1.00 | $0.94 | 239.90K |
| 2026-07-07 | $1.00 | -0.99% | $1.00 | $1.02 | $0.99 | 315.40K |
| 2026-07-06 | $1.01 | -2.88% | $1.05 | $1.08 | $1.00 | 272.60K |
| 2026-07-02 | $1.04 | -5.45% | $1.11 | $1.14 | $1.02 | 425.10K |
| 2026-07-01 | $1.10 | +8.91% | $1.00 | $1.15 | $1.00 | 560.70K |
| 2026-06-30 | $1.01 | -5.61% | $1.07 | $1.07 | $1.00 | 598.20K |
| 2026-06-29 | $1.07 | 0.00% | $1.08 | $1.12 | $1.01 | 643.20K |
| 2026-06-26 | $1.07 | 0.00% | $1.06 | $1.10 | $1.02 | 469.40K |
| 2026-06-25 | $1.07 | -8.55% | $1.15 | $1.19 | $1.06 | 906.10K |
| 2026-06-24 | $1.17 | -1.68% | $1.17 | $1.27 | $1.17 | 910.70K |
| 2026-06-23 | $1.19 | +15.53% | $1.02 | $1.22 | $1.02 | 3.49M |
| 2026-06-22 | $1.03 | -3.74% | $1.09 | $1.15 | $1.02 | 2.22M |
| 2026-06-18 | $1.07 | -3.60% | $1.13 | $1.24 | $1.06 | 4.66M |
| 2026-06-17 | $1.11 | +75.36% | $1.05 | $1.43 | $1.01 | 74.58M |
| 2026-06-16 | $0.63 | +43.86% | $0.48 | $0.77 | $0.45 | 13.09M |
| 2026-06-15 | $0.44 | +4.76% | $0.43 | $0.60 | $0.42 | 1.63M |
| 2026-06-12 | $0.42 | -2.10% | $0.43 | $0.45 | $0.40 | 223.40K |
| 2026-06-11 | $0.43 | -4.67% | $0.46 | $0.46 | $0.41 | 151.30K |
| 2026-06-10 | $0.45 | -1.96% | $0.46 | $0.48 | $0.45 | 148.60K |
| 2026-06-09 | $0.46 | -10.00% | $0.49 | $0.49 | $0.46 | 253.80K |
| 2026-06-08 | $0.51 | +3.03% | $0.51 | $0.51 | $0.50 | 487.50K |
| 2026-06-05 | $0.50 | -4.81% | $0.55 | $0.56 | $0.49 | 183.00K |
| 2026-06-04 | $0.52 | -2.80% | $0.52 | $0.56 | $0.52 | 90.00K |
| 2026-06-03 | $0.54 | -1.11% | $0.55 | $0.59 | $0.54 | 62.40K |
| 2026-06-02 | $0.54 | -7.20% | $0.58 | $0.58 | $0.52 | 147.00K |
| 2026-06-01 | $0.58 | +2.28% | $0.58 | $0.59 | $0.56 | 88.80K |
| 2026-05-29 | $0.57 | -3.06% | $0.56 | $0.60 | $0.56 | 90.50K |
| 2026-05-28 | $0.59 | +2.44% | $0.57 | $0.59 | $0.57 | 51.70K |
| 2026-05-27 | $0.57 | +0.70% | $0.57 | $0.60 | $0.56 | 52.40K |
| 2026-05-26 | $0.57 | -6.40% | $0.58 | $0.59 | $0.52 | 408.70K |