Skip to main content

Fathom Holdings Inc (NQ: FTHM )

1.930 +0.100 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.860 1.970 1.800 1.930 40,839 +0.10(+5.46%)
Jul 11, 2024 1.690 1.950 1.690 1.830 88,402 +0.18(+10.57%)
Jul 10, 2024 1.660 1.680 1.620 1.655 17,738 -0.02(-1.49%)
Jul 09, 2024 1.670 1.700 1.650 1.680 12,291 -0.02(-1.18%)
Jul 08, 2024 1.720 1.750 1.670 1.700 31,475 -0.08(-4.49%)
Jul 05, 2024 1.700 1.800 1.700 1.780 51,614 +0.02(+1.14%)
Jul 03, 2024 1.635 1.760 1.570 1.760 13,516 +0.15(+9.32%)
Jul 02, 2024 1.620 1.650 1.573 1.610 12,783 -0.06(-3.59%)
Jul 01, 2024 1.740 1.740 1.670 1.670 14,194 -0.05(-2.91%)
Jun 28, 2024 1.560 1.720 1.560 1.720 28,623 +0.12(+7.50%)
Jun 27, 2024 1.480 1.650 1.470 1.600 160,845 +0.12(+8.11%)
Jun 26, 2024 1.460 1.500 1.460 1.480 17,071 +0.02(+1.37%)
Jun 25, 2024 1.510 1.550 1.410 1.460 84,379 -0.08(-5.19%)
Jun 24, 2024 1.480 1.590 1.460 1.540 25,666 +0.04(+2.67%)
Jun 21, 2024 1.480 1.524 1.330 1.500 197,801 +0.00(+0.00%)
Jun 20, 2024 1.490 1.540 1.460 1.500 41,568 +0.00(+0.00%)
Jun 18, 2024 1.530 1.570 1.490 1.500 58,804 +0.01(+0.67%)
Jun 17, 2024 1.620 1.620 1.470 1.490 91,011 -0.12(-7.45%)
Jun 14, 2024 1.630 1.680 1.570 1.610 35,645 -0.05(-3.01%)
Jun 13, 2024 1.730 1.730 1.645 1.660 23,036 -0.03(-1.78%)
Jun 12, 2024 1.750 1.810 1.680 1.690 29,502 -0.05(-2.87%)
Jun 11, 2024 1.860 1.860 1.740 1.740 59,812 -0.13(-6.95%)
Jun 10, 2024 1.800 1.940 1.800 1.870 173,159 -0.03(-1.84%)
Jun 07, 2024 1.840 1.930 1.790 1.905 65,291 +0.05(+2.70%)
Jun 06, 2024 1.780 1.862 1.700 1.855 62,711 +0.04(+2.49%)
Jun 05, 2024 1.810 1.840 1.767 1.810 71,205 +0.00(+0.00%)
Jun 04, 2024 1.760 1.860 1.700 1.810 68,391 +0.05(+2.84%)
Jun 03, 2024 1.850 1.870 1.610 1.760 80,107 -0.07(-3.83%)
May 31, 2024 1.850 1.880 1.830 1.830 23,633 -0.01(-0.54%)
May 30, 2024 1.760 1.960 1.760 1.840 110,143 +0.05(+2.79%)
May 29, 2024 1.700 1.800 1.700 1.790 44,451 +0.09(+5.60%)
May 28, 2024 1.750 1.819 1.660 1.695 29,964 -0.06(-3.69%)
May 24, 2024 1.690 1.820 1.660 1.760 136,625 +0.10(+6.02%)
May 23, 2024 1.530 1.700 1.520 1.660 140,135 +0.08(+5.06%)
May 22, 2024 1.680 1.680 1.540 1.580 71,606 -0.13(-7.60%)
May 21, 2024 1.760 1.850 1.640 1.710 265,256 -0.03(-1.72%)
May 20, 2024 1.770 1.795 1.610 1.740 92,349 -0.04(-2.25%)
May 17, 2024 1.620 1.800 1.580 1.780 169,548 +0.16(+9.88%)
May 16, 2024 1.550 1.620 1.490 1.620 150,311 +0.14(+9.46%)
May 15, 2024 1.510 1.540 1.440 1.480 67,075 +0.05(+3.50%)
May 14, 2024 1.480 1.530 1.410 1.430 95,985 +0.02(+1.42%)
May 13, 2024 1.590 1.590 1.410 1.410 172,303 -0.01(-0.70%)
May 10, 2024 1.650 1.650 1.320 1.420 175,287 -0.04(-2.74%)
May 09, 2024 1.480 1.510 1.364 1.460 125,372 +0.01(+0.69%)
May 08, 2024 1.510 1.510 1.440 1.450 116,348 -0.07(-4.61%)
May 07, 2024 1.640 1.800 1.510 1.520 176,029 +0.00(+0.00%)
May 06, 2024 1.610 1.710 1.510 1.520 65,915 -0.05(-3.18%)
May 03, 2024 1.570 1.670 1.560 1.570 7,563 -0.02(-1.26%)
May 02, 2024 1.650 1.680 1.530 1.590 53,037 -0.05(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.