Skip to main content
Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.200
-0.010 (-0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed

Fathom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.221.251.191.191.19-1.65%64,676
Dec 4, 20251.211.221.191.211.21-1.63%107,094
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, 20251.251.301.181.251.25-231,972
Nov 25, 20251.321.331.231.251.25-0.79%118,684
Nov 24, 20251.161.281.161.261.267.69%125,758
Nov 21, 20251.091.181.041.171.1710.38%180,116
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
Oct 10, 20251.691.781.571.581.58-6.51%266,906
Oct 9, 20251.771.771.661.691.69-1.74%169,349
Oct 8, 20251.681.741.651.721.721.78%171,865
Oct 7, 20251.771.811.671.691.69-3.43%318,223
Oct 6, 20251.741.821.661.751.75-2.78%320,793
Oct 3, 20251.901.921.761.801.80-3.23%269,946
Oct 2, 20251.811.941.771.861.866.90%463,835
Oct 1, 20251.731.831.731.741.74-3.33%245,844
Sep 30, 20251.861.901.761.801.80-4.26%329,047
Sep 29, 20251.961.991.851.881.88-3.59%396,086
Sep 26, 20252.102.121.921.951.95-6.25%469,611
Sep 25, 20252.162.202.062.082.08-4.15%573,522
Sep 24, 20252.112.232.032.172.174.33%751,527
Sep 23, 20251.952.291.952.082.088.33%1,303,725
Sep 22, 20252.042.081.901.921.92-4.00%1,091,706
Sep 19, 20252.072.101.852.002.00-16.67%2,650,229
Sep 18, 20252.712.792.362.402.40-8.75%1,013,366
Sep 17, 20252.753.372.552.632.63-4.36%1,659,909
Sep 16, 20252.802.832.552.752.75-2.83%476,380
Sep 15, 20253.003.092.742.832.830.35%653,863
Sep 12, 20252.842.972.612.822.82-0.70%783,531
Sep 11, 20252.602.982.422.842.8419.83%1,564,623
Sep 10, 20251.902.391.902.372.3730.22%1,515,725
Sep 9, 20251.901.931.801.821.82-6.67%228,797
Sep 8, 20252.002.171.931.951.95-1.02%526,267
Sep 5, 20251.832.251.831.971.976.49%566,444
Sep 4, 20252.002.031.771.851.85-6.57%351,223
Sep 3, 20252.012.071.911.981.98-2.46%165,902
Sep 2, 20252.002.141.872.032.032.01%344,286
Aug 29, 20252.122.201.941.991.99-13.48%687,826
Aug 28, 20251.742.541.732.302.3033.72%3,534,964
Aug 27, 20251.891.971.721.721.72-10.88%379,403
Aug 26, 20252.122.341.901.931.93-8.10%1,456,331
Aug 25, 20251.493.091.462.102.1040.00%15,695,940
Aug 22, 20251.191.601.191.501.5025.00%561,554
Aug 21, 20251.221.271.181.201.20-0.83%50,988
Aug 20, 20251.231.251.201.211.21-3.97%68,866
Aug 19, 20251.321.341.251.261.26-6.67%45,643
Aug 18, 20251.251.361.181.351.3510.66%238,376
Aug 15, 20251.221.241.081.221.224.27%344,965
Aug 14, 20251.291.301.171.171.17-10.00%141,108
Aug 13, 20251.391.481.281.301.30-9.72%143,394
Aug 12, 20251.391.501.381.441.445.88%221,280
Aug 11, 20251.301.381.301.361.363.03%83,185
Aug 8, 20251.231.341.231.321.329.09%136,910
Aug 7, 20251.241.301.211.211.21-2.42%125,760
Aug 6, 20251.211.241.201.241.243.33%48,317
Aug 5, 20251.151.221.151.201.203.45%55,843
Aug 4, 20251.101.191.071.161.161.75%73,928
Aug 1, 20251.101.171.051.141.140.88%108,510
Jul 31, 20251.241.251.131.131.13-8.13%82,146
Jul 30, 20251.341.361.201.231.23-5.38%174,588
Jul 29, 20251.571.621.261.301.30-18.24%148,147
Jul 28, 20251.581.751.551.591.592.91%168,165
Jul 25, 20251.411.561.371.551.559.57%177,012
Jul 24, 20251.421.441.381.411.41-0.70%202,998
Jul 23, 20251.581.691.411.421.42-10.69%193,256
Jul 22, 20251.481.651.441.591.596.71%342,546
Jul 21, 20251.321.561.211.491.4912.03%330,392
Jul 18, 20251.341.401.261.331.33-2.21%117,151
Jul 17, 20251.371.421.311.361.36-0.73%157,484