Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fathom Holdings Inc. - Common Stock (NQ:FTHM)

1.815 +0.075 (+4.31%)
Streaming Delayed Price Updated: 11:40 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.730 1.830 1.730 1.740 244,336 -0.06(-3.33%)
Sep 30, 2025 1.860 1.900 1.760 1.800 329,042 -0.08(-4.26%)
Sep 29, 2025 1.960 1.990 1.850 1.880 396,086 -0.07(-3.59%)
Sep 26, 2025 2.100 2.117 1.920 1.950 469,611 -0.13(-6.25%)
Sep 25, 2025 2.160 2.200 2.060 2.080 573,517 -0.09(-4.15%)
Sep 24, 2025 2.110 2.230 2.030 2.170 739,038 +0.09(+4.33%)
Sep 23, 2025 1.950 2.289 1.950 2.080 1,303,609 +0.16(+8.33%)
Sep 22, 2025 2.040 2.080 1.895 1.920 1,089,124 -0.08(-4.00%)
Sep 19, 2025 2.070 2.100 1.850 2.000 2,650,230 -0.40(-16.67%)
Sep 18, 2025 2.710 2.793 2.355 2.400 1,002,931 -0.23(-8.75%)
Sep 17, 2025 2.750 3.370 2.550 2.630 1,657,567 -0.12(-4.36%)
Sep 16, 2025 2.800 2.830 2.550 2.750 475,370 -0.08(-2.83%)
Sep 15, 2025 3.000 3.090 2.740 2.830 653,658 +0.01(+0.35%)
Sep 12, 2025 2.840 2.970 2.610 2.820 783,531 -0.02(-0.70%)
Sep 11, 2025 2.600 2.980 2.420 2.840 1,563,608 +0.47(+19.83%)
Sep 10, 2025 1.900 2.390 1.900 2.370 1,500,516 +0.55(+30.22%)
Sep 09, 2025 1.900 1.934 1.800 1.820 226,715 -0.13(-6.67%)
Sep 08, 2025 2.000 2.170 1.930 1.950 526,192 -0.02(-1.02%)
Sep 05, 2025 1.830 2.250 1.830 1.970 566,444 +0.12(+6.49%)
Sep 04, 2025 2.000 2.030 1.770 1.850 351,198 -0.13(-6.57%)
Sep 03, 2025 2.010 2.072 1.910 1.980 165,902 -0.05(-2.46%)
Sep 02, 2025 2.000 2.140 1.865 2.030 341,723 +0.04(+2.01%)
Aug 29, 2025 2.120 2.200 1.940 1.990 687,826 -0.31(-13.48%)
Aug 28, 2025 1.740 2.536 1.730 2.300 3,502,764 +0.58(+33.72%)
Aug 27, 2025 1.890 1.970 1.720 1.720 375,720 -0.21(-10.88%)
Aug 26, 2025 2.120 2.335 1.900 1.930 1,454,197 -0.17(-8.10%)
Aug 25, 2025 1.490 3.090 1.460 2.100 15,679,246 +0.60(+40.00%)
Aug 22, 2025 1.190 1.600 1.187 1.500 561,554 +0.30(+25.00%)
Aug 21, 2025 1.220 1.265 1.180 1.200 50,988 -0.01(-0.83%)
Aug 20, 2025 1.230 1.250 1.200 1.210 68,866 -0.05(-3.97%)
Aug 19, 2025 1.320 1.340 1.250 1.260 45,643 -0.09(-6.67%)
Aug 18, 2025 1.250 1.360 1.179 1.350 238,376 +0.13(+10.66%)
Aug 15, 2025 1.220 1.238 1.080 1.220 344,965 +0.05(+4.27%)
Aug 14, 2025 1.290 1.300 1.170 1.170 141,052 -0.13(-10.00%)
Aug 13, 2025 1.390 1.480 1.280 1.300 143,394 -0.14(-9.72%)
Aug 12, 2025 1.390 1.500 1.380 1.440 221,280 +0.08(+5.88%)
Aug 11, 2025 1.300 1.380 1.300 1.360 83,100 +0.04(+3.03%)
Aug 08, 2025 1.230 1.340 1.230 1.320 136,910 +0.11(+9.09%)
Aug 07, 2025 1.240 1.300 1.205 1.210 125,760 -0.03(-2.42%)
Aug 06, 2025 1.210 1.240 1.198 1.240 48,317 +0.04(+3.33%)
Aug 05, 2025 1.150 1.220 1.146 1.200 55,824 +0.04(+3.45%)
Aug 04, 2025 1.100 1.190 1.070 1.160 73,928 +0.02(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.