Fathom Holdings Inc (FTHM) Historical Stock Data
1.55 ↓0.06 (-3.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTHM is down -1.82% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.63 | 1.55 | ↓$0.08 (-4.91%) | 1.53 | 1.69 | 94.73K |
| 2024-12-19 | 1.76 | 1.61 | ↓$0.15 (-8.52%) | 1.55 | 1.78 | 92.63K |
| 2024-12-18 | 1.83 | 1.68 | ↓$0.15 (-8.20%) | 1.67 | 1.84 | 75.56K |
| 2024-12-17 | 1.90 | 1.80 | ↓$0.10 (-5.26%) | 1.77 | 1.93 | 52.25K |
| 2024-12-16 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.90 | 2.00 | 56.88K |
| 2024-12-13 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.94 | 2.05 | 35.72K |
| 2024-12-12 | 2.06 | 1.92 | ↓$0.14 (-6.80%) | 1.92 | 2.06 | 42.66K |
| 2024-12-11 | 1.99 | 2.03 | ↑$0.04 (2.01%) | 1.95 | 2.04 | 27.15K |
| 2024-12-10 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.87 | 2.01 | 75K |
| 2024-12-09 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.94 | 2.06 | 59.72K |
| 2024-12-06 | 2.06 | 1.99 | ↓$0.07 (-3.40%) | 1.96 | 2.06 | 39.55K |
| 2024-12-05 | 1.95 | 2.04 | ↑$0.09 (4.62%) | 1.93 | 2.09 | 149.72K |
| 2024-12-04 | 2.12 | 1.96 | ↓$0.16 (-7.55%) | 1.93 | 2.12 | 45.33K |
| 2024-12-03 | 2.05 | 2.13 | ↑$0.08 (3.90%) | 2.05 | 2.18 | 133.97K |
| 2024-12-02 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.99 | 2.30 | 112.41K |
| 2024-11-29 | 1.95 | 1.96 | ↑$0.01 (0.52%) | 1.95 | 2.01 | 126.04K |
| 2024-11-27 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.89 | 1.96 | 77.85K |
| 2024-11-26 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.87 | 1.97 | 56.65K |
| 2024-11-25 | 1.84 | 1.92 | ↑$0.08 (4.35%) | 1.84 | 1.97 | 51.53K |
| 2024-11-22 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.77 | 1.86 | 95.57K |
| 2024-11-21 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.84 | 1.89 | 25.57K |
| 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 |
Create an account or log in to view more rows.
$FTHM Don't hold!!! Buy it
$FTHM call the SEC
$FTHM strong move here
$FTHM the best advice has been no stop losses. Would have cost a fortune!!!
$FTHM get over the hump
$FTHM used to this fuckery!! Not leaving no chance !
$FTHM Short again!! 😀 😀
$FTHM Moon soon
$FTHM yeeeeeee haw
$FTHM Just buy and hold