Fathom Holdings Inc. - Common Stock (FTHM)

0.7699
+0.0399 (5.47%)
NASDAQ · Last Trade: Mar 22nd, 8:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fathom Holdings Inc. - Common Stock (FTHM)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.740.780.720.77191,9620.77
3/19/20260.730.800.720.7387,5840.73
3/18/20260.780.780.720.7239,0440.72
3/17/20260.760.800.750.7816,6570.78
3/16/20260.750.780.710.7594,0390.75
3/13/20260.800.820.700.7498,6770.74
3/12/20260.800.810.800.8044,5780.80
3/11/20260.800.860.800.8037,4670.80
3/10/20260.870.870.820.8270,0050.82
3/09/20260.830.870.810.8583,9080.85
3/06/20260.860.930.860.8766,4180.87
3/05/20260.880.930.870.88115,3370.88
3/04/20260.981.000.850.86364,1390.86
3/03/20260.971.000.960.9738,7500.97
3/02/20260.961.000.960.9939,9940.99
2/27/20260.961.010.961.0042,4131.00
2/26/20261.001.070.950.9686,1000.96
2/25/20260.961.050.961.0054,6401.00
2/24/20260.950.990.950.9769,5060.97
2/23/20260.980.990.930.95135,3620.95
2/20/20261.011.050.970.9932,7420.99
2/19/20261.001.050.991.0121,0361.01
2/18/20260.971.040.961.0234,9311.02
2/17/20261.021.040.950.97122,5490.97
2/13/20260.971.070.971.0259,3281.02
2/12/20261.021.040.950.9769,9500.97
2/11/20261.091.090.951.02211,2301.02
2/10/20261.121.141.061.0771,8921.07
2/09/20261.041.141.041.0994,6111.09
2/06/20260.951.160.941.05293,0041.05
2/05/20260.991.020.930.95114,7250.95
2/04/20261.041.050.961.00165,4581.00
2/03/20261.061.100.991.02145,9011.02
2/02/20261.051.111.051.0776,5601.07
1/30/20261.111.161.051.06112,5491.06
1/29/20261.161.241.101.13190,0231.13
1/28/20261.261.301.161.16250,7481.16
1/27/20261.281.301.261.2641,2691.26
1/26/20261.331.371.251.28146,4341.28
1/23/20261.401.421.351.35116,6801.35
1/22/20261.311.451.291.40286,2481.40
1/21/20261.311.351.261.29199,4161.29
1/20/20261.261.381.261.3095,1961.30
1/16/20261.301.381.221.31300,8311.31
1/15/20261.321.351.251.30102,2301.30
1/14/20261.411.411.281.30135,0421.30
1/13/20261.391.431.311.39142,7281.39
1/12/20261.371.401.231.38349,1711.38
1/09/20261.451.521.251.32743,9151.32
1/08/20261.161.391.161.30904,6031.30
1/07/20260.981.170.961.14338,3901.14
1/06/20260.921.000.921.00107,3681.00
1/05/20260.900.970.900.92141,0210.92
1/02/20261.031.030.860.92261,2550.92
12/31/20251.041.070.861.01279,1021.01
12/30/20251.051.071.031.0480,5951.04
12/29/20251.091.091.031.05201,7531.05
12/26/20251.041.151.041.1041,8821.10
12/24/20251.001.111.001.07138,4411.07
12/23/20251.051.070.981.00136,9471.00