Fathom Holdings Inc. (FTHM)
NASDAQ: FTHM · Real-Time Price · USD
1.180
+0.060 (5.36%)
At close: Jun 27, 2025, 4:00 PM
1.170
-0.010 (-0.85%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Fathom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.30 | 1.41 | 1.27 | 1.28 | 1.28 | - | 60,320 |
| Jun 3, 2025 | 1.53 | 1.56 | 1.26 | 1.28 | 1.28 | -1.54% | 301,715 |
| Jun 2, 2025 | 1.21 | 1.34 | 1.20 | 1.30 | 1.30 | 8.33% | 52,567 |
| May 30, 2025 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -4.00% | 19,354 |
| May 29, 2025 | 1.17 | 1.33 | 1.16 | 1.25 | 1.25 | 7.76% | 64,147 |
| May 28, 2025 | 1.19 | 1.21 | 1.13 | 1.16 | 1.16 | -1.69% | 43,908 |
| May 27, 2025 | 1.20 | 1.23 | 1.13 | 1.18 | 1.18 | -1.67% | 35,886 |
| May 23, 2025 | 1.17 | 1.26 | 1.12 | 1.20 | 1.20 | 2.13% | 57,863 |
| May 22, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 4.91% | 9,525 |
| May 21, 2025 | 1.23 | 1.30 | 1.12 | 1.12 | 1.12 | -7.44% | 44,134 |
| May 20, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -3.20% | 14,478 |
| May 19, 2025 | 1.27 | 1.32 | 1.15 | 1.25 | 1.25 | 7.76% | 303,991 |
| May 16, 2025 | 1.03 | 1.27 | 1.03 | 1.16 | 1.16 | 11.00% | 114,175 |
| May 15, 2025 | 1.22 | 1.22 | 1.03 | 1.05 | 1.05 | -15.73% | 48,633 |
| May 14, 2025 | 1.03 | 1.26 | 1.03 | 1.24 | 1.24 | 29.44% | 191,776 |
| May 13, 2025 | 0.92 | 0.99 | 0.90 | 0.96 | 0.96 | 4.14% | 78,159 |
| May 12, 2025 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 12.18% | 57,063 |
| May 9, 2025 | 0.79 | 0.91 | 0.79 | 0.82 | 0.82 | -3.52% | 16,464 |
| May 8, 2025 | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | 2.40% | 11,600 |
| May 7, 2025 | 0.88 | 0.90 | 0.81 | 0.83 | 0.83 | -7.78% | 26,361 |
| May 6, 2025 | 0.82 | 0.92 | 0.81 | 0.90 | 0.90 | 11.10% | 36,845 |
| May 5, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | -2.40% | 29,882 |
| May 2, 2025 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | 6.41% | 34,883 |
| May 1, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | - | 12,082 |
| Apr 30, 2025 | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -2.50% | 4,191 |
| Apr 29, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 3.84% | 3,065 |
| Apr 28, 2025 | 0.76 | 0.82 | 0.76 | 0.77 | 0.77 | -1.24% | 2,487 |
| Apr 25, 2025 | 0.83 | 0.84 | 0.78 | 0.78 | 0.78 | -7.59% | 27,357 |
| Apr 24, 2025 | 0.77 | 0.86 | 0.75 | 0.84 | 0.84 | 7.27% | 24,087 |
| Apr 23, 2025 | 0.78 | 0.79 | 0.73 | 0.79 | 0.79 | 0.90% | 17,130 |
| Apr 22, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 4.00% | 33,800 |
| Apr 21, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -1.25% | 37,555 |
| Apr 17, 2025 | 0.72 | 0.80 | 0.72 | 0.76 | 0.76 | 7.27% | 63,333 |
| Apr 16, 2025 | 0.65 | 0.77 | 0.65 | 0.71 | 0.71 | -4.45% | 141,877 |