Fathom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.89	0.92	0.86	0.91	-	10.38%	55,618
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
Apr 15, 2025	0.80	0.80	0.74	0.74	0.74	-2.63%	24,608
Apr 14, 2025	0.76	0.80	0.72	0.76	0.76	-1.04%	18,576
Apr 11, 2025	0.82	0.82	0.71	0.77	0.77	6.49%	30,345
Apr 10, 2025	0.75	0.77	0.72	0.72	0.72	-3.07%	22,524
Apr 9, 2025	0.77	0.90	0.74	0.75	0.75	-2.87%	35,958
Apr 8, 2025	0.78	0.81	0.71	0.77	0.77	-0.92%	56,679
Apr 7, 2025	0.77	0.83	0.71	0.77	0.77	4.61%	51,671
Apr 4, 2025	0.75	0.85	0.72	0.74	0.74	-1.33%	39,104
Apr 3, 2025	0.72	0.83	0.72	0.75	0.75	-1.57%	58,101
Apr 2, 2025	0.76	0.82	0.74	0.76	0.76	-2.31%	32,133
Apr 1, 2025	0.73	0.85	0.70	0.78	0.78	-11.56%	220,692
Mar 31, 2025	0.94	0.99	0.88	0.88	0.88	-3.09%	27,441
Mar 28, 2025	0.97	0.99	0.90	0.91	0.91	-5.53%	32,196
Mar 27, 2025	0.98	0.98	0.96	0.96	0.96	-3.66%	14,319
Mar 26, 2025	1.02	1.02	0.97	1.00	1.00	1.73%	10,724
Mar 25, 2025	1.00	1.02	0.98	0.98	0.98	-1.70%	78,028
Mar 24, 2025	1.02	1.02	0.98	1.00	1.00	2.04%	25,297
Mar 21, 2025	0.95	1.02	0.95	0.98	0.98	5.38%	49,990
Mar 20, 2025	0.93	0.96	0.93	0.93	0.93	-	34,970
Mar 19, 2025	0.97	0.98	0.90	0.93	0.93	4.52%	47,775
Mar 18, 2025	1.00	1.04	0.85	0.89	0.89	-0.13%	145,733
Mar 17, 2025	0.90	0.92	0.82	0.89	0.89	0.68%	87,609
Mar 14, 2025	0.90	0.90	0.81	0.89	0.89	10.61%	156,952
Mar 13, 2025	0.80	0.87	0.70	0.80	0.80	6.24%	156,406
Mar 12, 2025	0.82	0.86	0.75	0.75	0.75	-5.63%	112,344
Mar 11, 2025	0.76	0.81	0.75	0.80	0.80	10.68%	91,716
Mar 10, 2025	0.80	0.80	0.70	0.72	0.72	-6.58%	101,529
Mar 7, 2025	0.86	0.86	0.72	0.77	0.77	-7.68%	252,449
Mar 6, 2025	0.91	0.92	0.84	0.84	0.84	-6.16%	50,139
Mar 5, 2025	0.94	0.94	0.88	0.89	0.89	-1.01%	82,358
Mar 4, 2025	0.93	0.97	0.88	0.90	0.90	-0.30%	123,382
Mar 3, 2025	1.02	1.04	0.89	0.90	0.90	-9.73%	170,427