Fathom Holdings Inc (FTHM) Historical Stock Data

0.78 ↓0.06 (-7.59%)

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

Historical Data

In the past 30 trading days, FTHM is down -0.77% a day on average. There have been 12 days where Fathom Holdings Inc closed green and 18 days where FTHM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	0.83	0.78	↓$0.05 (-6.01%)	0.78	0.84	27.36K
2025-04-24	0.77	0.84	↑$0.07 (9.49%)	0.75	0.86	24.09K
2025-04-23	0.78	0.79	↑$0.01 (1.55%)	0.73	0.79	17.13K
2025-04-22	0.75	0.78	↑$0.03 (4.00%)	0.73	0.78	33.80K
2025-04-21	0.76	0.75	↓$0.01 (-1.32%)	0.75	0.78	37.56K
2025-04-17	0.72	0.76	↑$0.04 (5.19%)	0.72	0.80	63.33K
2025-04-16	0.65	0.71	↑$0.06 (8.92%)	0.65	0.77	141.88K
2025-04-15	0.80	0.74	↓$0.06 (-7.26%)	0.74	0.80	24.61K
2025-04-14	0.76	0.76	↑$0.00 (0.13%)	0.72	0.80	18.58K
2025-04-11	0.82	0.77	↓$0.05 (-6.45%)	0.71	0.82	30.35K
2025-04-10	0.75	0.72	↓$0.03 (-3.72%)	0.72	0.77	22.52K
2025-04-09	0.77	0.75	↓$0.03 (-3.25%)	0.74	0.90	35.57K
2025-04-08	0.78	0.77	↓$0.01 (-1.67%)	0.71	0.81	56.68K
2025-04-07	0.77	0.77	↑$0.00 (0.53%)	0.71	0.83	51.67K
2025-04-04	0.75	0.74	↓$0.01 (-1.33%)	0.72	0.85	39.10K
2025-04-03	0.72	0.75	↑$0.03 (4.17%)	0.72	0.83	58.10K
2025-04-02	0.76	0.76	↑$0.00 (0.26%)	0.74	0.82	32.13K
2025-04-01	0.73	0.78	↑$0.05 (7.41%)	0.70	0.85	220.69K
2025-03-31	0.94	0.88	↓$0.06 (-6.17%)	0.88	0.99	27.44K
2025-03-28	0.97	0.91	↓$0.06 (-6.18%)	0.90	0.99	32.20K
2025-03-27	0.98	0.96	↓$0.02 (-1.69%)	0.96	0.98	14.32K
2025-03-26	1.02	1.00	↓$0.02 (-1.96%)	0.97	1.02	10.72K
2025-03-25	1.00	0.98	↓$0.02 (-1.70%)	0.98	1.02	78.01K
2025-03-24	1.02	1.00	↓$0.02 (-1.96%)	0.98	1.02	25.30K
2025-03-21	0.95	0.98	↑$0.03 (3.16%)	0.95	1.02	49.99K
2025-03-20	0.93	0.93	↑$0.00 (0.00%)	0.93	0.96	34.97K
2025-03-19	0.97	0.93	↓$0.04 (-3.65%)	0.90	0.98	47.68K
2025-03-18	1.00	0.89	↓$0.11 (-11.02%)	0.85	1.04	145.73K
2025-03-17	0.90	0.89	↓$0.01 (-1.00%)	0.82	0.92	87.61K
2025-03-14	0.90	0.89	↓$0.02 (-1.67%)	0.81	0.90	156.95K