Skip to main content
Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
0.973
-0.013 (-1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
0.940
-0.033 (-3.41%)
After-hours: Apr 28, 2026, 5:17 PM EDT

Fathom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.931.000.930.970.97-1.32%194,291
Apr 27, 20260.931.000.910.990.990.34%157,814
Apr 24, 20260.991.000.830.980.982.39%183,753
Apr 23, 20261.131.130.930.960.96-15.04%185,868
Apr 22, 20261.101.201.051.131.134.63%224,458
Apr 21, 20260.981.130.951.081.0816.13%431,363
Apr 20, 20260.920.970.910.930.930.90%118,632
Apr 17, 20260.960.970.920.920.92-1.95%97,410
Apr 16, 20260.890.960.890.940.946.82%169,077
Apr 15, 20260.870.910.870.880.88-1.37%45,714
Apr 14, 20260.900.930.850.890.892.48%91,737
Apr 13, 20260.810.940.750.870.876.56%131,966
Apr 10, 20260.910.910.790.820.82-4.42%103,557
Apr 9, 20260.870.870.800.850.85-2.64%96,448
Apr 8, 20260.750.900.720.880.8825.43%303,680
Apr 7, 20260.710.790.640.700.701.45%241,712
Apr 6, 20260.600.710.600.690.6916.16%176,103
Apr 2, 20260.580.620.540.590.592.73%95,107
Apr 1, 20260.480.600.480.580.589.07%328,648
Mar 31, 20260.580.580.490.530.53-11.65%429,841
Mar 30, 20260.720.730.540.600.60-15.49%373,337
Mar 27, 20260.770.820.690.710.71-7.79%110,132
Mar 26, 20260.770.850.770.770.77-7.23%77,411
Mar 25, 20260.810.840.800.830.831.60%64,032
Mar 24, 20260.780.820.730.820.823.43%139,413
Mar 23, 20260.780.820.750.790.792.58%99,984
Mar 20, 20260.740.780.720.770.775.47%191,962
Mar 19, 20260.730.800.720.730.731.39%87,583
Mar 18, 20260.780.780.720.720.72-7.69%39,043
Mar 17, 20260.760.800.750.780.783.97%16,656
Mar 16, 20260.750.780.710.750.751.30%94,044
Mar 13, 20260.800.820.700.740.74-7.43%98,676
Mar 12, 20260.800.810.800.800.80-0.25%44,628
Mar 11, 20260.800.860.800.800.80-2.20%37,465
Mar 10, 20260.870.870.820.820.82-4.01%70,004
Mar 9, 20260.830.870.810.850.85-1.80%83,913
Mar 6, 20260.860.930.860.870.87-1.25%66,417
Mar 5, 20260.880.930.870.880.881.86%116,325
Mar 4, 20260.981.000.850.860.86-11.20%366,615
Mar 3, 20260.971.000.970.970.97-1.21%38,750
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%86,171
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%135,362
Feb 20, 20261.011.050.970.990.99-1.69%32,742
Feb 19, 20261.001.050.991.011.01-0.98%21,037
Feb 18, 20260.971.040.961.021.025.63%34,931
Feb 17, 20261.021.040.950.970.97-5.33%122,549
Feb 13, 20260.971.080.971.021.025.15%59,328
Feb 12, 20261.021.040.950.970.97-4.90%69,950
Feb 11, 20261.091.090.951.021.02-4.67%211,230
Feb 10, 20261.121.141.061.071.07-1.83%71,892
Feb 9, 20261.041.141.041.091.093.32%94,612
Feb 6, 20260.951.160.941.061.0611.11%293,004
Feb 5, 20260.991.020.930.950.95-5.05%117,452
Feb 4, 20261.041.060.961.001.00-1.96%165,508
Feb 3, 20261.061.100.991.021.02-4.67%145,907
Feb 2, 20261.051.111.051.071.070.94%76,560
Jan 30, 20261.111.161.051.061.06-6.19%112,549
Jan 29, 20261.161.241.101.131.13-2.59%191,023
Jan 28, 20261.261.311.161.161.16-7.94%253,156
Jan 27, 20261.281.301.261.261.26-1.56%41,269
Jan 26, 20261.331.371.251.281.28-5.19%146,434
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