Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.220
+0.050 (4.27%)
At close: Aug 15, 2025, 4:00 PM
1.240
+0.020 (1.64%)
After-hours: Aug 15, 2025, 7:03 PM EDT
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.22 | 1.24 | 1.08 | 1.22 | 1.22 | 4.27% | 344,675 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | -10.00% | 141,108 |
| Aug 13, 2025 | 1.39 | 1.48 | 1.28 | 1.30 | 1.30 | -9.72% | 143,394 |
| Aug 12, 2025 | 1.39 | 1.50 | 1.38 | 1.44 | 1.44 | 5.88% | 221,280 |
| Aug 11, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 83,185 |
| Aug 8, 2025 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 9.09% | 136,910 |
| Aug 7, 2025 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 125,760 |
| Aug 6, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 48,317 |
| Aug 5, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 55,843 |
| Aug 4, 2025 | 1.10 | 1.19 | 1.07 | 1.16 | 1.16 | 1.75% | 73,928 |
| Aug 1, 2025 | 1.10 | 1.17 | 1.05 | 1.14 | 1.14 | 0.88% | 108,510 |
| Jul 31, 2025 | 1.24 | 1.25 | 1.13 | 1.13 | 1.13 | -8.13% | 82,146 |
| Jul 30, 2025 | 1.34 | 1.36 | 1.20 | 1.23 | 1.23 | -5.38% | 174,588 |
| Jul 29, 2025 | 1.57 | 1.62 | 1.26 | 1.30 | 1.30 | -18.24% | 148,147 |
| Jul 28, 2025 | 1.58 | 1.75 | 1.55 | 1.59 | 1.59 | 2.91% | 168,165 |
| Jul 25, 2025 | 1.41 | 1.56 | 1.37 | 1.55 | 1.55 | 9.57% | 177,012 |
| Jul 24, 2025 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 202,998 |
| Jul 23, 2025 | 1.58 | 1.69 | 1.41 | 1.42 | 1.42 | -10.69% | 193,256 |
| Jul 22, 2025 | 1.48 | 1.65 | 1.44 | 1.59 | 1.59 | 6.71% | 342,546 |
| Jul 21, 2025 | 1.32 | 1.56 | 1.21 | 1.49 | 1.49 | 12.03% | 330,392 |
| Jul 18, 2025 | 1.34 | 1.40 | 1.26 | 1.33 | 1.33 | -2.21% | 117,151 |
| Jul 17, 2025 | 1.37 | 1.42 | 1.31 | 1.36 | 1.36 | -0.73% | 157,484 |
| Jul 16, 2025 | 1.28 | 1.40 | 1.28 | 1.37 | 1.37 | 7.87% | 190,138 |
| Jul 15, 2025 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | 0.79% | 133,526 |
| Jul 14, 2025 | 1.27 | 1.36 | 1.24 | 1.26 | 1.26 | 1.61% | 55,133 |
| Jul 11, 2025 | 1.30 | 1.33 | 1.24 | 1.24 | 1.24 | -6.06% | 93,389 |
| Jul 10, 2025 | 1.33 | 1.39 | 1.30 | 1.32 | 1.32 | 0.76% | 55,430 |
| Jul 9, 2025 | 1.35 | 1.36 | 1.27 | 1.31 | 1.31 | -2.96% | 55,454 |
| Jul 8, 2025 | 1.28 | 1.39 | 1.28 | 1.35 | 1.35 | 5.47% | 84,755 |
| Jul 7, 2025 | 1.40 | 1.45 | 1.25 | 1.28 | 1.28 | -9.22% | 177,331 |
| Jul 3, 2025 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | -3.42% | 92,916 |
| Jul 2, 2025 | 1.39 | 1.47 | 1.35 | 1.46 | 1.46 | 5.04% | 66,120 |
| Jul 1, 2025 | 1.24 | 1.43 | 1.24 | 1.39 | 1.39 | 12.10% | 110,121 |
| Jun 30, 2025 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | 5.98% | 75,809 |
| Jun 27, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 4.46% | 271,795 |
| Jun 26, 2025 | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | 9.80% | 70,229 |
| Jun 25, 2025 | 1.03 | 1.06 | 0.99 | 1.02 | 1.02 | 0.99% | 81,228 |
| Jun 24, 2025 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 6.32% | 98,017 |
| Jun 23, 2025 | 0.95 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 48,803 |
| Jun 20, 2025 | 1.06 | 1.10 | 1.02 | 1.02 | 1.02 | -4.67% | 58,230 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 70,510 |
| Jun 17, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -2.59% | 32,251 |
| Jun 16, 2025 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -4.13% | 103,178 |
| Jun 13, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 65,360 |
| Jun 12, 2025 | 1.26 | 1.36 | 1.21 | 1.22 | 1.22 | -5.43% | 77,336 |
| Jun 11, 2025 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | 1.57% | 84,500 |
| Jun 10, 2025 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | 1.60% | 14,397 |
| Jun 9, 2025 | 1.28 | 1.37 | 1.25 | 1.25 | 1.25 | - | 54,542 |
| Jun 6, 2025 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 15,897 |
| Jun 5, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 14,434 |