Skip to main content
Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.070
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.089
+0.019 (1.77%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Fathom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.061.101.021.071.07-466,336
Jun 25, 20261.151.191.061.071.07-8.55%872,335
Jun 24, 20261.171.271.171.171.17-1.68%895,951
Jun 23, 20261.021.221.021.191.1915.53%3,460,003
Jun 22, 20261.091.151.021.031.03-3.74%2,204,643
Jun 18, 20261.131.241.061.071.07-3.60%4,622,238
Jun 17, 20261.061.431.011.111.1175.36%73,098,857
Jun 16, 20260.480.770.450.630.6343.80%13,039,777
Jun 15, 20260.430.600.420.440.444.78%1,631,389
Jun 12, 20260.430.450.400.420.42-1.96%223,416
Jun 11, 20260.460.460.410.430.43-4.78%151,466
Jun 10, 20260.460.480.450.450.45-2.05%148,624
Jun 9, 20260.490.490.460.460.46-9.83%253,828
Jun 8, 20260.510.510.500.510.512.85%487,521
Jun 5, 20260.550.560.490.500.50-4.75%183,039
Jun 4, 20260.520.560.520.520.52-2.80%90,133
Jun 3, 20260.550.590.540.540.54-1.13%62,717
Jun 2, 20260.580.580.520.540.54-7.17%146,960
Jun 1, 20260.580.590.560.580.582.26%88,758
May 29, 20260.560.600.560.570.57-3.04%90,541
May 28, 20260.570.590.570.590.592.44%51,696
May 27, 20260.570.600.560.570.570.70%53,372
May 26, 20260.580.590.530.570.57-6.40%408,731
May 22, 20260.640.650.580.610.61-4.29%257,894
May 21, 20260.670.700.620.640.64-3.36%137,858
May 20, 20260.630.690.630.660.664.47%73,002
May 19, 20260.630.670.590.630.631.56%118,763
May 18, 20260.650.670.610.620.62-5.27%122,313
May 15, 20260.700.710.650.660.66-5.07%112,335
May 14, 20260.710.720.680.690.69-2.54%194,699
May 13, 20260.750.750.690.710.71-7.34%225,304
May 12, 20260.760.780.730.760.76-0.70%141,432
May 11, 20260.810.820.740.770.77-7.17%169,866
May 8, 20260.810.830.810.830.831.38%40,261
May 7, 20260.830.840.810.820.82-2.66%66,482
May 6, 20260.860.880.830.840.84-3.37%207,279
May 5, 20260.890.930.860.870.87-0.95%87,747
May 4, 20260.910.930.830.880.88-4.90%148,028
May 1, 20260.900.950.900.920.921.23%139,373
Apr 30, 20260.970.990.900.910.91-6.99%111,733
Apr 29, 20260.971.000.910.980.980.69%164,012
Apr 28, 20260.931.000.930.970.97-1.32%194,307
Apr 27, 20260.931.000.910.990.990.34%158,224
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