Fathom Holdings Inc (FTHM) Historical Stock Data

1.84 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FTHM is down -0.97% a day on average. There have been 13 days where Fathom Holdings Inc closed green and 17 days where FTHM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.86	1.84	↓$0.02 (-1.08%)	1.82	1.87	25.70K
2024-11-19	1.64	1.84	↑$0.20 (12.20%)	1.54	1.88	86.60K
2024-11-18	1.84	1.65	↓$0.19 (-10.33%)	1.62	1.87	93.67K
2024-11-15	1.88	1.83	↓$0.05 (-2.66%)	1.82	1.90	42.43K
2024-11-14	1.94	1.85	↓$0.09 (-4.64%)	1.55	2.00	138.25K
2024-11-13	1.91	1.92	↑$0.01 (0.52%)	1.80	1.94	99.71K
2024-11-12	1.92	1.93	↑$0.01 (0.52%)	1.88	2.08	58.28K
2024-11-11	2.05	1.90	↓$0.15 (-7.32%)	1.82	2.09	67.43K
2024-11-08	2.38	2.09	↓$0.29 (-12.18%)	1.89	2.38	142.97K
2024-11-07	2.53	2.38	↓$0.15 (-5.93%)	2.38	2.55	46.60K
2024-11-06	2.67	2.48	↓$0.19 (-7.12%)	2.48	2.67	11.09K
2024-11-05	2.55	2.53	↓$0.02 (-0.78%)	2.53	2.63	19.89K
2024-11-04	2.50	2.56	↑$0.06 (2.40%)	2.49	2.65	75.34K
2024-11-01	2.63	2.55	↓$0.08 (-3.04%)	2.55	2.63	9.03K
2024-10-31	2.66	2.60	↓$0.06 (-2.26%)	2.56	2.78	18.64K
2024-10-30	2.64	2.67	↑$0.03 (1.14%)	2.60	2.75	12.71K
2024-10-29	2.63	2.62	↓$0.01 (-0.38%)	2.51	2.72	49.82K
2024-10-28	2.50	2.62	↑$0.12 (4.80%)	2.50	2.65	25.48K
2024-10-25	2.60	2.50	↓$0.10 (-3.85%)	2.50	2.64	41.40K
2024-10-24	2.58	2.60	↑$0.02 (0.78%)	2.53	2.62	5.69K
2024-10-23	2.51	2.57	↑$0.06 (2.39%)	2.46	2.62	18.95K
2024-10-22	2.52	2.51	↓$0.01 (-0.40%)	2.51	2.70	42.65K
2024-10-21	2.70	2.55	↓$0.15 (-5.56%)	2.55	2.75	54.79K
2024-10-18	2.77	2.69	↓$0.08 (-2.89%)	2.68	2.80	15.13K
2024-10-17	2.84	2.78	↓$0.06 (-2.11%)	2.67	2.88	9.83K
2024-10-16	2.76	2.82	↑$0.06 (2.17%)	2.74	2.90	21.26K
2024-10-15	2.67	2.76	↑$0.09 (3.37%)	2.63	2.78	25.04K
2024-10-14	2.58	2.65	↑$0.07 (2.71%)	2.50	2.80	50.75K
2024-10-11	2.49	2.62	↑$0.13 (5.22%)	2.49	2.68	27.23K
2024-10-10	2.37	2.49	↑$0.12 (5.06%)	2.28	2.54	38.10K