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

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

0.7531 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 0.8230 0.8600 0.7485 0.7531 112,344 -0.04(-5.63%)
Mar 11, 2025 0.7560 0.8091 0.7500 0.7980 91,706 +0.08(+10.73%)
Mar 10, 2025 0.7990 0.8000 0.6978 0.7207 103,059 -0.05(-6.62%)
Mar 07, 2025 0.8570 0.8570 0.7212 0.7718 252,449 -0.06(-7.68%)
Mar 06, 2025 0.9120 0.9200 0.8360 0.8360 50,133 -0.05(-6.16%)
Mar 05, 2025 0.9383 0.9383 0.8800 0.8909 82,358 -0.01(-1.01%)
Mar 04, 2025 0.9341 0.9700 0.8844 0.9000 123,382 -0.00(-0.30%)
Mar 03, 2025 1.020 1.035 0.8869 0.9027 170,417 -0.10(-9.73%)
Feb 28, 2025 1.030 1.040 0.9700 1.000 57,597 -0.04(-3.85%)
Feb 27, 2025 1.010 1.070 0.9498 1.040 56,701 +0.02(+1.96%)
Feb 26, 2025 1.080 1.080 0.9730 1.020 101,312 -0.01(-0.97%)
Feb 25, 2025 1.120 1.120 1.010 1.030 96,630 -0.06(-5.50%)
Feb 24, 2025 1.160 1.190 1.040 1.090 162,237 -0.06(-5.22%)
Feb 21, 2025 1.180 1.190 1.123 1.150 40,377 +0.00(+0.00%)
Feb 20, 2025 1.190 1.240 1.121 1.150 56,559 -0.05(-4.17%)
Feb 19, 2025 1.170 1.220 1.160 1.200 54,002 +0.02(+1.69%)
Feb 18, 2025 1.230 1.280 1.180 1.180 73,771 -0.02(-1.67%)
Feb 14, 2025 1.210 1.280 1.170 1.200 95,917 +0.01(+0.84%)
Feb 13, 2025 1.190 1.269 1.160 1.190 75,965 +0.03(+2.59%)
Feb 12, 2025 1.200 1.200 1.160 1.160 29,264 -0.03(-2.52%)
Feb 11, 2025 1.180 1.200 1.160 1.190 73,549 +0.00(+0.00%)
Feb 10, 2025 1.160 1.208 1.160 1.190 61,052 +0.02(+1.71%)
Feb 07, 2025 1.240 1.250 1.115 1.170 160,275 -0.08(-6.40%)
Feb 06, 2025 1.290 1.310 1.230 1.250 52,617 -0.02(-1.57%)
Feb 05, 2025 1.350 1.350 1.250 1.270 50,613 -0.08(-5.93%)
Feb 04, 2025 1.210 1.360 1.190 1.350 83,833 +0.10(+8.00%)
Feb 03, 2025 1.250 1.290 1.210 1.250 119,698 -0.03(-2.34%)
Jan 31, 2025 1.260 1.320 1.260 1.280 59,355 +0.03(+2.40%)
Jan 30, 2025 1.330 1.400 1.250 1.250 157,468 -0.10(-7.41%)
Jan 29, 2025 1.400 1.425 1.320 1.350 118,083 -0.04(-2.88%)
Jan 28, 2025 1.400 1.429 1.350 1.390 64,400 -0.01(-0.71%)
Jan 27, 2025 1.410 1.470 1.350 1.400 93,991 +0.01(+0.72%)
Jan 24, 2025 1.410 1.470 1.310 1.390 191,369 +0.12(+9.45%)
Jan 23, 2025 1.340 1.419 1.230 1.270 381,521 -0.06(-4.51%)
Jan 22, 2025 1.430 1.480 1.320 1.330 88,383 -0.12(-8.28%)
Jan 21, 2025 1.450 1.470 1.415 1.450 67,204 +0.02(+1.40%)
Jan 17, 2025 1.400 1.450 1.390 1.430 14,784 +0.04(+2.88%)
Jan 16, 2025 1.400 1.460 1.360 1.390 20,902 -0.01(-0.71%)
Jan 15, 2025 1.490 1.500 1.400 1.400 41,758 -0.05(-3.45%)
Jan 14, 2025 1.500 1.510 1.430 1.450 52,924 +0.00(+0.00%)
Jan 13, 2025 1.400 1.480 1.360 1.450 37,673 +0.01(+0.69%)
Jan 10, 2025 1.520 1.530 1.420 1.440 77,228 -0.14(-8.86%)
Jan 08, 2025 1.640 1.650 1.490 1.580 76,929 -0.02(-1.25%)
Jan 07, 2025 1.460 1.600 1.460 1.600 67,697 +0.15(+10.34%)
Jan 06, 2025 1.550 1.550 1.440 1.450 131,681 +0.00(+0.00%)
Jan 03, 2025 1.530 1.530 1.430 1.450 80,777 -0.05(-3.33%)
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 and Conditions.