Skip to content

Subscriptions are live.

Plans
Logo
Start Free

FTHM Historical Prices

Fathom Holdings Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
1.54
Period low
0.1698
Period change
-87.88%
DateOpenHighLowCloseChangeVolume
Oct 28, 20260.17000.18500.16980.1721+0.58%50,752
Oct 27, 20260.18100.19690.17000.1711-7.01%160,187
Oct 26, 20260.19200.20000.17520.1840-5.88%182,955
Oct 23, 20260.19090.21000.18200.1955+5.33%205,148
Oct 22, 20260.18900.20600.18510.1856-0.22%152,147
Oct 21, 20260.18970.19500.18200.1860+0.11%121,085
Oct 20, 20260.18900.19000.18170.1858+2.26%134,209
Oct 19, 20260.18100.19000.17520.1817-3.04%210,980
Oct 16, 20260.20920.21510.18500.1874-4.87%178,813
Oct 15, 20260.18240.20680.18220.1970+4.79%126,757
Oct 14, 20260.19900.19990.17900.1880-6.00%381,705
Oct 13, 20260.20010.20990.19220.2000+0.70%232,616
Oct 12, 20260.20730.21350.19000.1986-6.54%806,957
Oct 9, 20260.21820.22010.20120.2125-3.80%458,635
Oct 8, 20260.21900.22530.20660.2209+2.27%669,802
Oct 7, 20260.20800.22350.20520.2160-3.31%618,146
Oct 6, 20260.22580.23570.20610.2234-1.37%1,357,434
Oct 5, 20260.23190.29120.21000.2265-32.27%4,088,964
Oct 2, 20260.36800.36800.30000.3344-12.00%1,486,558
Oct 1, 20260.42350.42520.37210.3800-12.70%924,190
Sep 30, 20260.48300.50000.41000.4353-12.59%1,059,923
Sep 29, 20260.49500.52950.48100.4980-7.33%1,024,606
Sep 28, 20260.50310.54760.48080.5374-7.82%4,888,931
Sep 25, 20260.64000.64110.55500.5830+12.27%43,563,033
Sep 24, 20260.55000.55000.51910.5193-1.63%10,660,354
Sep 23, 20260.55000.56400.52200.5279-5.56%24,418
Sep 22, 20260.55310.58500.55310.5590+0.72%24,382
Sep 21, 20260.56000.57190.55000.5550+5.61%17,377
Sep 18, 20260.53460.56500.52550.5255+0.08%34,496
Sep 17, 20260.52250.56040.52250.5251+0.59%47,617
Sep 16, 20260.53070.55500.51500.5220-3.60%67,762
Sep 15, 20260.57200.57200.54050.5415-5.28%36,869
Sep 14, 20260.56000.61180.56000.5717-2.26%96,026
Sep 11, 20260.58120.61300.58120.5849+0.00%44,497
Sep 10, 20260.63740.63740.58100.5849-8.22%87,364
Sep 9, 20260.65840.66700.63100.6373-3.20%65,215
Sep 8, 20260.66200.67300.64100.6584-2.79%72,762
Sep 4, 20260.66680.69500.66680.6773-0.47%48,442
Sep 3, 20260.65400.70500.65400.6805+5.10%78,889
Sep 2, 20260.61100.67090.61100.6475-4.22%28,770
Aug 31, 20260.68500.71300.66850.6760-0.85%58,917
Aug 28, 20260.67600.69300.66620.6818+2.36%110,085
Aug 27, 20260.65800.70230.65800.6661-1.55%41,015
Aug 26, 20260.69000.69000.67220.6766-2.45%105,170
Aug 25, 20260.67600.70000.66750.6936+4.14%55,920
Aug 24, 20260.70370.70370.66000.6660-7.00%112,880
Aug 21, 20260.72330.73440.71550.7161+0.55%46,215
Aug 20, 20260.72610.72700.69050.7122-0.79%128,455
Aug 19, 20260.73670.74500.71280.7179+0.83%117,844
Aug 18, 20260.72090.73020.70160.7120-1.52%42,892
Aug 17, 20260.73100.74750.72200.7230-3.93%56,527
Aug 14, 20260.75000.76980.73730.7526+2.12%180,638
Aug 13, 20260.71170.76930.70970.7370+6.03%56,598
Aug 12, 20260.70800.73200.69100.6951-1.82%56,260
Aug 11, 20260.74970.75300.69650.7080-2.21%90,658
Aug 10, 20260.74720.79140.72160.7240-4.74%99,291
Aug 7, 20260.73030.80200.73030.7600+1.82%192,763
Aug 6, 20260.71780.75640.71110.7464+1.18%127,460
Aug 5, 20260.85980.85980.69100.7377-15.37%293,845
Aug 4, 20260.81000.92490.81000.8717+4.40%260,476
Aug 3, 20260.78010.86000.78010.8350+4.90%154,029
Jul 31, 20260.78200.81520.77310.7960+0.38%117,248
Jul 30, 20260.81070.81070.78920.7930-0.19%23,887
Jul 29, 20260.88180.88180.78960.7945-7.62%169,487
Jul 28, 20260.90060.91560.85250.8600-5.05%80,457
Jul 27, 20260.84500.90570.84500.9057+6.68%188,165
Jul 24, 20260.85940.88480.82400.8490-0.09%64,490
Jul 23, 20260.86350.86350.80300.8498-2.23%401,622
Jul 22, 20260.88100.91000.86110.8692-2.88%40,608
Jul 21, 20260.84970.90890.84970.8950+2.99%48,872
Jul 20, 20260.87000.87030.83270.8690+0.45%126,465
Jul 17, 20260.91050.91050.86000.8651-6.50%98,675
Jul 16, 20260.95510.97290.91120.9252-3.97%60,284
Jul 15, 20260.92100.98000.92100.9634+4.71%130,135
Jul 14, 20260.92000.95580.90410.9201+2.39%107,269
Jul 13, 20260.94100.98680.88600.8986-5.72%208,568
Jul 10, 20260.99001.010.93000.9531-4.69%271,904
Jul 9, 20260.95001.030.95001.00+3.15%228,090
Jul 8, 20260.98451.000.94000.9695-3.05%239,909
Jul 7, 20261.001.020.99001.00-0.99%315,432
Jul 6, 20261.051.071.001.01-2.88%272,729
Jul 2, 20261.111.141.021.04-5.45%425,091
Jul 1, 20261.001.151.001.10+8.91%556,818
Jun 30, 20261.071.071.001.01-5.61%598,205
Jun 29, 20261.081.121.011.07+0.00%643,233
Jun 26, 20261.061.101.021.07+0.00%469,393
Jun 25, 20261.151.191.061.07-8.55%906,052
Jun 24, 20261.171.271.171.17-1.68%910,696
Jun 23, 20261.021.221.021.19+15.53%3,486,386
Jun 22, 20261.091.151.021.03-3.74%2,222,131
Jun 18, 20261.131.241.061.07-3.60%4,656,053
Jun 17, 20261.051.431.011.11+75.36%74,581,142
Jun 16, 20260.47900.77450.45010.6330+43.80%13,092,565
Jun 15, 20260.42950.60000.42000.4402+4.78%1,631,389
Jun 12, 20260.42690.45000.40010.4201-1.96%223,417
Jun 11, 20260.45730.45990.41000.4285-4.78%151,466
Jun 10, 20260.45510.48000.45000.4500-2.05%148,624
Jun 9, 20260.49000.49050.45510.4594-9.83%253,828
Jun 8, 20260.51000.51000.50000.5095+2.85%487,522
Jun 5, 20260.55210.56240.49000.4954-4.75%183,039
Jun 4, 20260.52300.56320.52000.5201-2.80%90,133
Jun 3, 20260.54900.59420.53500.5351-1.13%62,717
Jun 2, 20260.58000.58230.52000.5412-7.17%146,960
Jun 1, 20260.58100.58800.56030.5830+2.26%88,758
May 29, 20260.56100.60000.56030.5701-3.04%90,541
May 28, 20260.57400.58910.57000.5880+2.44%51,697
May 27, 20260.57000.60090.56000.5740+0.70%53,372
May 26, 20260.58100.59140.52530.5700-6.40%408,732
May 22, 20260.63950.64850.58040.6090-4.29%257,894
May 21, 20260.66510.69920.61610.6363-3.36%137,858
May 20, 20260.63000.69070.63000.6584+4.47%73,003
May 19, 20260.63210.66740.59200.6302+1.56%118,764
May 18, 20260.64610.66790.61010.6205-5.27%122,314
May 15, 20260.70000.71000.65330.6550-5.07%112,335
May 14, 20260.70900.72000.68000.6900-2.54%194,700
May 13, 20260.75000.75090.68890.7080-7.34%225,305
May 12, 20260.76000.78150.72510.7641-0.70%141,433
May 11, 20260.80810.82000.74010.7695-7.17%169,867
May 8, 20260.81000.83000.81000.8289+1.38%40,261
May 7, 20260.83000.84110.80510.8176-2.66%66,483
May 6, 20260.86010.87750.83050.8399-3.37%207,280
May 5, 20260.89000.92580.86100.8692-0.95%87,748
May 4, 20260.90500.92970.83430.8775-4.90%148,028
May 1, 20260.90000.94500.90000.9227+1.23%139,373
Apr 30, 20260.97000.98500.90030.9115-6.99%111,733
Apr 29, 20260.97330.99950.91000.9800+0.69%164,012
Apr 28, 20260.93061.000.93060.9733-1.32%194,307
Apr 27, 20260.92570.99800.91370.9863+0.34%158,225
Apr 24, 20260.99000.99990.83450.9830+2.39%183,753
Apr 23, 20261.131.130.93000.9601-15.04%185,868
Apr 22, 20261.101.201.051.13+4.63%224,458
Apr 21, 20260.98071.130.95231.08+16.13%431,364
Apr 20, 20260.92140.96990.91000.9300+0.90%118,632
Apr 17, 20260.96000.97000.91750.9217-1.95%97,410
Apr 16, 20260.89000.95830.88940.9400+6.82%169,077
Apr 15, 20260.86530.91450.86530.8800-1.37%45,714
Apr 14, 20260.90000.92620.84720.8922+2.48%91,737
Apr 13, 20260.81260.93750.75270.8706+6.56%131,967
Apr 10, 20260.90500.90500.78640.8170-4.42%103,557
Apr 9, 20260.87000.87000.79960.8548-2.64%96,449
Apr 8, 20260.75000.90330.71900.8780+25.43%303,681
Apr 7, 20260.71000.79000.64000.7000+1.45%241,712
Apr 6, 20260.60000.70960.60000.6900+16.16%176,103
Apr 2, 20260.57900.62000.54300.5940+2.73%95,108
Apr 1, 20260.48400.60000.48400.5782+9.07%328,649
Mar 31, 20260.57500.58150.48880.5301-11.65%429,842
Mar 30, 20260.72000.73050.54410.6000-15.49%373,337
Mar 27, 20260.77000.81990.69000.7100-7.79%110,133
Mar 26, 20260.77380.84660.77000.7700-7.23%77,411
Mar 25, 20260.81000.84000.80000.8300+1.60%64,032
Mar 24, 20260.78000.81930.73000.8169+3.43%139,414
Mar 23, 20260.78280.82000.75350.7898+2.58%99,985
Mar 20, 20260.74000.78140.72000.7699+5.47%191,962
Mar 19, 20260.72700.80000.72000.7300+1.39%87,584
Mar 18, 20260.78000.78000.72000.7200-7.69%39,044
Mar 17, 20260.76000.79660.74800.7800+3.97%16,657
Mar 16, 20260.75000.78000.71130.7502+1.30%94,044
Mar 13, 20260.80310.82000.70060.7406-7.43%98,677
Mar 12, 20260.80000.81150.80000.8000-0.25%44,628
Mar 11, 20260.80340.86000.80200.8020-2.20%37,466
Mar 10, 20260.87000.87000.82000.8200-4.01%70,005
Mar 9, 20260.83000.86990.81000.8543-1.80%83,913
Mar 6, 20260.86340.92930.86340.8700-1.25%66,418
Mar 5, 20260.87500.92990.87000.8810+1.86%116,325
Mar 4, 20260.97730.99770.85000.8649-11.20%366,616
Mar 3, 20260.97010.99690.96500.9740-1.21%38,750
Mar 2, 20260.96501.000.96500.9859-1.19%39,994
Feb 27, 20260.96001.010.96000.9978+3.83%42,413
Feb 26, 20261.001.070.95410.9610-3.90%86,171
Feb 25, 20260.96001.050.96001.00+2.77%54,640
Feb 24, 20260.95060.99000.95060.9730+2.42%69,506
Feb 23, 20260.97690.99000.93000.9500-4.32%135,362
Feb 20, 20261.011.050.97080.9929-1.69%32,742
Feb 19, 20261.001.050.99001.01-0.98%21,037
Feb 18, 20260.97001.040.96201.02+5.63%34,931
Feb 17, 20261.021.040.95000.9656-5.33%122,549
Feb 13, 20260.97001.070.97001.02+5.15%59,328
Feb 12, 20261.021.040.95040.9700-4.90%69,950
Feb 11, 20261.091.090.95011.02-4.67%211,230
Feb 10, 20261.121.141.061.07-1.83%71,892
Feb 9, 20261.041.141.041.09+3.32%94,612
Feb 6, 20260.95001.160.94151.05+11.11%293,004
Feb 5, 20260.99001.020.93000.9495-5.05%117,452
Feb 4, 20261.041.050.96001.00-1.96%165,508
Feb 3, 20261.061.100.99151.02-4.67%145,907
Feb 2, 20261.051.111.051.07+0.94%76,560
Jan 30, 20261.111.161.051.06-6.19%112,549
Jan 29, 20261.161.241.101.13-2.59%191,023
Jan 28, 20261.261.301.161.16-7.94%253,156
Jan 27, 20261.281.301.261.26-1.56%41,269
Jan 26, 20261.331.371.251.28-5.19%146,434
Jan 23, 20261.401.421.351.35-3.57%116,680
Jan 22, 20261.311.451.291.40+8.53%286,579
Jan 21, 20261.311.351.261.29-0.77%199,416
Jan 20, 20261.261.381.261.30-0.76%95,196
Jan 16, 20261.301.381.221.31+0.77%300,831
Jan 15, 20261.321.351.251.30+0.00%102,747
Jan 14, 20261.411.411.281.30-6.47%135,142
Jan 13, 20261.391.431.311.39+0.72%142,753
Jan 12, 20261.371.401.231.38+4.55%352,220
Jan 9, 20261.451.521.251.32+1.54%743,915
Jan 8, 20261.161.391.161.30+14.04%924,130
Jan 7, 20260.97501.170.96051.14+14.01%348,315
Jan 6, 20260.92001.000.92000.9999+8.68%107,519
Jan 5, 20260.90000.97000.90000.9200-0.22%141,263
Jan 2, 20261.031.030.86000.9220-8.71%261,255
Dec 31, 20251.041.070.86011.01-2.88%279,102
Dec 30, 20251.051.071.031.04-0.95%80,595
Dec 29, 20251.091.091.031.05-4.55%201,753
Dec 26, 20251.041.151.041.10+2.80%41,882
Dec 24, 20251.001.111.001.07+7.30%138,441
Dec 23, 20251.051.070.98000.9972-3.18%137,162
Dec 22, 20251.091.101.031.03-5.50%126,654
Dec 19, 20251.141.141.081.09-4.39%120,436
Dec 18, 20251.061.171.061.14+8.57%55,575
Dec 17, 20251.091.101.031.05-2.78%87,855
Dec 16, 20251.101.121.061.08-3.57%67,727
Dec 15, 20251.251.251.111.12-9.68%121,692
Dec 12, 20251.201.271.191.24+1.64%60,874
Dec 11, 20251.201.251.201.22+0.00%80,934
Dec 10, 20251.211.261.171.22+1.67%67,808
Dec 9, 20251.161.211.161.20+2.56%79,888
Dec 8, 20251.201.231.161.17-1.68%33,243
Dec 5, 20251.221.251.191.19-1.65%64,676
Dec 4, 20251.211.221.191.21-1.63%107,599
Dec 3, 20251.201.251.201.23+4.24%107,508
Dec 2, 20251.201.221.161.18-1.67%33,683
Dec 1, 20251.251.261.181.20-6.98%87,891
Nov 28, 20251.251.321.251.29+3.20%32,029
Nov 26, 20251.251.301.181.25+0.00%231,981
Nov 25, 20251.321.331.231.25-0.79%120,626
Nov 24, 20251.161.281.161.26+7.69%125,922
Nov 21, 20251.091.181.041.17+10.38%182,522
Nov 20, 20251.121.191.061.06-2.75%79,401
Nov 19, 20251.101.111.061.09-0.91%112,651
Nov 18, 20251.081.101.041.10+0.92%117,744
Nov 17, 20251.041.131.021.09+6.86%171,544
Nov 14, 20251.111.141.011.02-6.42%411,521
Nov 13, 20251.221.251.071.09-11.38%327,284
Nov 12, 20251.311.411.221.23-17.45%288,630
Nov 11, 20251.321.511.301.49+15.50%446,944
Nov 10, 20251.321.391.051.29+3.20%265,884
Nov 7, 20251.181.281.151.25+5.93%156,358
Nov 6, 20251.301.301.181.18-7.09%189,823
Nov 5, 20251.351.351.231.27-3.05%212,095
Nov 4, 20251.311.421.281.31-5.76%158,192
Nov 3, 20251.391.441.331.39-2.80%172,692
Oct 31, 20251.421.471.371.43+0.70%111,209
Oct 30, 20251.521.541.391.42-6.58%228,460

Daily open, high, low, close and volume for Fathom Holdings Inc. Common Stock (FTHM). Showing 249 trading days. Unadjusted prices.