Skip to main content
Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
0.914
+0.033 (3.70%)
Mar 6, 2026, 10:47 AM EST - Market open

Fathom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.860.930.860.92-4.03%15,823
Mar 5, 20260.880.930.870.880.881.86%115,337
Mar 4, 20260.981.000.850.860.86-11.20%362,825
Mar 3, 20260.971.000.970.970.97-1.21%38,598
Mar 2, 20260.971.010.970.990.99-1.19%39,994
Feb 27, 20260.961.010.961.001.003.83%42,413
Feb 26, 20261.001.070.950.960.96-3.90%85,980
Feb 25, 20260.961.050.961.001.002.77%54,640
Feb 24, 20260.950.990.950.970.972.42%69,505
Feb 23, 20260.980.990.930.950.95-4.32%134,089
Feb 20, 20261.011.050.970.990.99-1.69%32,742
Feb 19, 20261.001.050.991.011.01-0.98%21,036
Feb 18, 20260.971.040.961.021.025.63%34,915
Feb 17, 20261.021.040.950.970.97-5.33%121,549
Feb 13, 20260.971.080.971.021.025.15%59,321
Feb 12, 20261.021.040.950.970.97-4.90%69,950
Feb 11, 20261.091.090.951.021.02-4.67%211,200
Feb 10, 20261.121.141.061.071.07-1.83%71,892
Feb 9, 20261.041.141.041.091.093.32%94,271
Feb 6, 20260.951.160.941.061.0611.11%292,904
Feb 5, 20260.991.020.930.950.95-5.05%92,595
Feb 4, 20261.041.060.961.001.00-1.96%165,458
Feb 3, 20261.061.100.991.021.02-4.67%141,244
Feb 2, 20261.051.111.051.071.070.94%76,505
Jan 30, 20261.111.161.051.061.06-6.19%111,232
Jan 29, 20261.161.241.101.131.13-2.59%189,962
Jan 28, 20261.261.311.161.161.16-7.94%246,762
Jan 27, 20261.281.301.261.261.26-1.56%41,269
Jan 26, 20261.331.371.251.281.28-5.19%146,394
Jan 23, 20261.401.421.351.351.35-3.57%116,680
Jan 22, 20261.311.451.301.401.408.53%286,579
Jan 21, 20261.311.351.261.291.29-0.77%199,416
Jan 20, 20261.261.381.261.301.30-0.76%95,196
Jan 16, 20261.301.381.221.311.310.77%300,831
Jan 15, 20261.321.351.251.301.30-102,747
Jan 14, 20261.411.411.281.301.30-6.47%135,142
Jan 13, 20261.391.431.311.391.390.72%142,753
Jan 12, 20261.371.401.231.381.384.55%352,220
Jan 9, 20261.451.521.251.321.321.54%743,915
Jan 8, 20261.161.391.161.301.3014.04%924,130
Jan 7, 20260.981.170.961.141.1414.01%348,315
Jan 6, 20260.921.000.921.001.008.68%107,519
Jan 5, 20260.900.970.900.920.92-0.22%141,263
Jan 2, 20261.031.030.860.920.92-8.71%261,255
Dec 31, 20251.041.070.861.011.01-2.88%279,102
Dec 30, 20251.051.081.031.041.04-0.95%80,595
Dec 29, 20251.091.091.031.051.05-4.55%201,753
Dec 26, 20251.041.151.041.101.102.80%41,882
Dec 24, 20251.001.111.001.071.077.30%138,441
Dec 23, 20251.051.080.981.001.00-3.18%137,162
Dec 22, 20251.091.101.031.031.03-5.50%126,764
Dec 19, 20251.141.141.081.091.09-4.39%120,436
Dec 18, 20251.061.171.061.141.148.57%55,575
Dec 17, 20251.091.101.041.051.05-2.78%87,855
Dec 16, 20251.101.121.071.081.08-3.57%67,727
Dec 15, 20251.251.251.111.121.12-9.68%121,692
Dec 12, 20251.201.271.191.241.241.64%60,874
Dec 11, 20251.201.251.201.221.22-80,934
Dec 10, 20251.211.261.171.221.221.67%67,808
Dec 9, 20251.161.211.161.201.202.56%79,888
Dec 8, 20251.201.231.161.171.17-1.68%33,243
Dec 5, 20251.221.251.191.191.19-1.65%64,676
Dec 4, 20251.211.221.191.211.21-1.63%107,599
Dec 3, 20251.201.251.201.231.234.24%107,508
Dec 2, 20251.201.221.161.181.18-1.67%33,683
Dec 1, 20251.251.261.181.201.20-6.98%87,891
Nov 28, 20251.251.321.251.291.293.20%32,029
Nov 26, 20251.251.301.181.251.25-231,981
Nov 25, 20251.321.331.231.251.25-0.79%120,626
Nov 24, 20251.161.281.161.261.267.69%125,922
Nov 21, 20251.091.181.041.171.1710.38%182,522
Nov 20, 20251.121.191.061.061.06-2.75%79,401
Nov 19, 20251.101.111.061.091.09-0.91%112,651
Nov 18, 20251.081.101.041.101.100.92%117,744
Nov 17, 20251.041.131.021.091.096.86%171,544
Nov 14, 20251.111.141.011.021.02-6.42%411,521
Nov 13, 20251.221.251.071.091.09-11.38%327,480
Nov 12, 20251.311.411.221.231.23-17.45%288,630
Nov 11, 20251.321.511.301.491.4915.50%446,944
Nov 10, 20251.321.391.051.291.293.20%265,884
Nov 7, 20251.181.281.151.251.255.93%156,358
Nov 6, 20251.301.301.181.181.18-7.09%189,823
Nov 5, 20251.351.351.231.271.27-3.05%212,095
Nov 4, 20251.311.421.281.311.31-5.76%158,192
Nov 3, 20251.391.441.331.391.39-2.80%172,692
Oct 31, 20251.421.471.371.431.430.70%111,209
Oct 30, 20251.521.541.391.421.42-6.58%228,460
Oct 29, 20251.641.651.481.521.52-6.75%212,514
Oct 28, 20251.661.741.611.631.63-4.68%136,107
Oct 27, 20251.761.781.681.711.71-1.72%181,659
Oct 24, 20251.651.841.621.741.748.75%174,042
Oct 23, 20251.571.621.571.601.601.91%57,124
Oct 22, 20251.681.681.541.571.57-5.42%127,262
Oct 21, 20251.691.751.641.661.66-2.92%94,652
Oct 20, 20251.681.751.661.711.713.01%153,729
Oct 17, 20251.681.771.661.661.66-5.68%241,339
Oct 16, 20251.831.921.711.761.762.92%476,084
Oct 15, 20251.861.911.691.711.71-3.93%464,166
Oct 14, 20251.591.841.561.781.7810.56%577,694
Oct 13, 20251.631.701.531.611.611.90%140,898