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

Fathom Holdings Inc (NQ: FTHM )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
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%)
May 01, 2024 1.590 1.650 1.530 1.640 11,002 +0.08(+5.13%)
Apr 30, 2024 1.550 1.650 1.550 1.560 86,093 +0.00(+0.00%)
Apr 29, 2024 1.530 1.610 1.530 1.560 70,638 +0.03(+1.96%)
Apr 26, 2024 1.480 1.610 1.450 1.530 64,603 +0.05(+3.38%)
Apr 25, 2024 1.512 1.556 1.480 1.480 8,952 -0.02(-1.33%)
Apr 24, 2024 1.530 1.580 1.480 1.500 15,849 +0.00(+0.00%)
Apr 23, 2024 1.500 1.560 1.480 1.500 21,704 +0.00(+0.00%)
Apr 22, 2024 1.500 1.550 1.475 1.500 62,404 +0.02(+1.35%)
Apr 19, 2024 1.510 1.550 1.475 1.480 40,995 -0.04(-2.63%)
Apr 18, 2024 1.580 1.590 1.520 1.520 24,435 -0.07(-4.40%)
Apr 17, 2024 1.750 1.773 1.550 1.590 12,882 -0.17(-9.66%)
Apr 16, 2024 1.500 1.770 1.470 1.760 117,268 +0.22(+14.29%)
Apr 15, 2024 1.680 1.761 1.400 1.540 106,359 -0.26(-14.44%)
Apr 12, 2024 1.830 1.839 1.760 1.800 15,291 -0.05(-2.70%)
Apr 11, 2024 1.900 1.900 1.810 1.850 10,990 -0.04(-2.12%)
Apr 10, 2024 1.900 1.940 1.850 1.890 20,037 -0.04(-2.07%)
Apr 09, 2024 1.890 1.960 1.880 1.930 25,926 +0.03(+1.58%)
Apr 08, 2024 1.960 1.960 1.885 1.900 35,849 -0.08(-4.04%)
Apr 05, 2024 1.990 2.000 1.910 1.980 36,651 +0.02(+1.02%)
Apr 04, 2024 1.870 2.000 1.860 1.960 88,603 -0.04(-2.00%)
Apr 03, 2024 1.930 2.020 1.930 2.000 43,565 +0.02(+1.01%)
Apr 02, 2024 2.030 2.030 1.900 1.980 48,135 -0.02(-1.00%)
Apr 01, 2024 1.990 2.060 1.990 2.000 56,551 +0.01(+0.50%)
Mar 28, 2024 1.950 2.025 1.920 1.990 53,227 +0.03(+1.53%)
Mar 27, 2024 1.900 1.970 1.850 1.960 159,754 +0.06(+3.16%)
Mar 26, 2024 1.980 1.980 1.870 1.900 83,498 -0.10(-5.00%)
Mar 25, 2024 1.910 2.000 1.870 2.000 54,593 +0.08(+4.17%)
Mar 22, 2024 1.940 1.990 1.884 1.920 69,812 -0.01(-0.52%)
Mar 21, 2024 2.000 2.000 1.850 1.930 46,088 -0.04(-2.03%)
Mar 20, 2024 1.980 2.030 1.880 1.970 71,398 +0.00(+0.00%)
Mar 19, 2024 2.420 2.420 1.885 1.970 324,927 +0.08(+4.23%)
Mar 18, 2024 2.190 2.250 1.740 1.890 153,915 -0.27(-12.50%)
Mar 15, 2024 2.280 2.280 2.020 2.160 231,539 -0.30(-12.20%)
Mar 14, 2024 2.630 2.640 2.411 2.460 19,171 -0.14(-5.38%)
Mar 13, 2024 2.660 2.670 2.590 2.600 8,738 -0.02(-0.57%)
Mar 12, 2024 2.690 2.750 2.580 2.615 13,250 -0.08(-3.15%)
Mar 11, 2024 2.760 2.760 2.700 2.700 13,791 +0.01(+0.37%)
Mar 08, 2024 2.630 2.805 2.560 2.690 38,885 +0.06(+2.28%)
Mar 07, 2024 2.540 2.630 2.508 2.630 26,003 -0.05(-1.87%)
Mar 06, 2024 2.570 2.730 2.560 2.680 15,710 +0.06(+2.29%)
Mar 05, 2024 2.570 2.675 2.526 2.620 24,962 -0.13(-4.73%)
Mar 04, 2024 2.690 2.760 2.563 2.750 20,651 +0.02(+0.73%)
Mar 01, 2024 2.820 2.840 2.650 2.730 12,090 -0.04(-1.44%)
Feb 29, 2024 2.840 2.920 2.750 2.770 46,567 -0.12(-4.15%)
Feb 28, 2024 2.810 2.890 2.780 2.890 9,485 +0.04(+1.40%)
Feb 27, 2024 2.870 2.890 2.810 2.850 10,239 -0.03(-1.04%)
Feb 26, 2024 2.810 2.900 2.760 2.880 49,895 +0.03(+1.05%)
Feb 23, 2024 2.750 2.900 2.675 2.850 39,135 +0.10(+3.64%)
Feb 22, 2024 2.810 2.810 2.660 2.750 9,839 +0.00(+0.00%)
Feb 21, 2024 2.890 2.895 2.700 2.750 78,698 -0.15(-5.17%)
Feb 20, 2024 2.730 2.970 2.710 2.900 77,888 +0.13(+4.69%)
Feb 16, 2024 2.710 2.850 2.670 2.770 25,983 +0.06(+2.21%)
Feb 15, 2024 2.590 2.750 2.550 2.710 200,611 +0.21(+8.40%)
Feb 14, 2024 2.250 2.500 2.250 2.500 71,990 +0.08(+3.31%)
Feb 13, 2024 2.650 2.650 2.400 2.420 35,809 -0.21(-7.98%)
Feb 12, 2024 2.640 2.810 2.585 2.630 126,531 -0.04(-1.50%)
Feb 09, 2024 2.660 2.670 2.620 2.670 13,263 +0.04(+1.52%)
Feb 08, 2024 2.610 2.650 2.580 2.630 41,091 +0.07(+2.73%)
Feb 07, 2024 2.680 2.680 2.560 2.560 10,532 -0.12(-4.47%)
Feb 06, 2024 2.520 2.710 2.500 2.680 17,999 +0.18(+7.20%)
Feb 05, 2024 2.510 2.710 2.471 2.500 28,725 -0.12(-4.58%)
Feb 02, 2024 2.410 2.790 2.410 2.620 26,503 +0.15(+6.07%)
Feb 01, 2024 2.450 2.541 2.350 2.470 121,218 +0.07(+2.92%)
Jan 31, 2024 2.350 2.450 2.350 2.400 36,368 +0.01(+0.42%)
Jan 30, 2024 2.530 2.530 2.350 2.390 63,902 -0.17(-6.64%)
Jan 29, 2024 2.600 2.633 2.430 2.560 70,369 -0.18(-6.57%)
Jan 26, 2024 2.780 2.850 2.700 2.740 21,571 -0.05(-1.79%)
Jan 25, 2024 2.840 2.878 2.760 2.790 35,576 -0.09(-3.12%)
Jan 24, 2024 2.990 3.043 2.850 2.880 36,500 -0.04(-1.37%)
Jan 23, 2024 2.960 3.040 2.900 2.920 25,561 -0.03(-1.02%)
Jan 22, 2024 2.900 3.040 2.810 2.950 27,314 +0.04(+1.37%)
Jan 19, 2024 3.060 3.069 2.880 2.910 60,676 -0.19(-6.13%)
Jan 18, 2024 3.100 3.170 3.030 3.100 15,847 +0.05(+1.64%)
Jan 17, 2024 3.050 3.080 3.010 3.050 14,254 +0.00(+0.00%)
Jan 16, 2024 3.220 3.349 3.050 3.050 26,326 -0.28(-8.41%)
Jan 12, 2024 3.330 3.420 3.260 3.330 3,511 +0.03(+0.91%)
Jan 11, 2024 3.540 3.540 3.220 3.300 46,813 -0.20(-5.71%)
Jan 10, 2024 3.490 3.540 3.490 3.500 18,310 +0.01(+0.29%)
Jan 09, 2024 3.220 3.523 3.220 3.490 20,030 +0.23(+7.06%)
Jan 08, 2024 3.610 3.610 3.150 3.260 152,654 -0.34(-9.44%)
Jan 05, 2024 4.000 4.000 3.600 3.600 16,461 -0.48(-11.76%)
Jan 04, 2024 3.940 4.080 3.940 4.080 2,385 +0.12(+3.03%)
Jan 03, 2024 4.000 4.043 3.410 3.960 52,164 -0.17(-4.12%)
Jan 02, 2024 3.470 4.330 3.406 4.130 110,233 +0.54(+15.04%)
Dec 29, 2023 3.730 3.730 3.410 3.590 10,807 -0.10(-2.71%)
Dec 28, 2023 3.710 3.750 3.650 3.690 60,190 -0.03(-0.81%)
Dec 27, 2023 3.900 4.020 3.601 3.720 50,731 -0.16(-4.12%)
Dec 26, 2023 3.820 4.030 3.780 3.880 153,141 +0.03(+0.78%)
Dec 22, 2023 3.650 4.000 3.290 3.850 49,527 +0.15(+4.05%)
Dec 21, 2023 3.650 3.700 3.345 3.700 36,750 +0.04(+1.09%)
Dec 20, 2023 3.380 4.000 3.320 3.660 159,466 +0.35(+10.57%)
Dec 19, 2023 2.960 3.400 2.900 3.310 78,592 +0.40(+13.75%)
Dec 18, 2023 2.900 3.039 2.787 2.910 24,094 -0.03(-1.02%)
Dec 15, 2023 2.800 3.150 2.800 2.940 68,907 +0.12(+4.26%)
Dec 14, 2023 2.480 2.840 2.465 2.820 149,021 +0.39(+16.05%)
Dec 13, 2023 2.230 2.490 2.150 2.430 133,746 +0.21(+9.46%)
Dec 12, 2023 2.350 2.380 2.180 2.220 21,316 -0.18(-7.50%)
Dec 11, 2023 2.250 2.480 2.250 2.400 64,645 +0.15(+6.67%)
Dec 08, 2023 2.280 2.368 2.180 2.250 36,549 -0.10(-4.26%)
Dec 07, 2023 2.500 2.500 2.251 2.350 26,213 +0.05(+2.17%)
Dec 06, 2023 2.200 2.390 2.200 2.300 45,460 +0.05(+2.22%)
Dec 05, 2023 2.350 2.378 2.200 2.250 117,898 -0.11(-4.66%)
Dec 04, 2023 2.480 2.480 2.350 2.360 23,035 -0.08(-3.28%)
Dec 01, 2023 2.260 2.550 2.250 2.440 152,988 -0.32(-11.59%)
Nov 30, 2023 2.900 3.098 2.500 2.760 98,913 -0.08(-2.82%)
Nov 29, 2023 2.590 2.865 2.100 2.840 52,419 +0.54(+23.48%)
Nov 28, 2023 2.890 3.120 2.170 2.300 109,461 -0.46(-16.67%)
Nov 27, 2023 3.250 3.250 2.700 2.760 27,506 -0.30(-9.80%)
Nov 24, 2023 2.980 3.150 2.950 3.060 19,952 -0.01(-0.33%)
Nov 22, 2023 2.640 3.140 2.640 3.070 37,450 +0.38(+14.13%)
Nov 21, 2023 2.920 2.920 2.690 2.690 15,475 -0.13(-4.61%)
Nov 20, 2023 3.250 3.360 2.810 2.820 36,248 -0.49(-14.67%)
Nov 17, 2023 3.370 3.370 3.200 3.305 9,427 +0.10(+2.96%)
Nov 16, 2023 3.350 3.470 3.200 3.210 23,614 -0.17(-4.98%)
Nov 15, 2023 3.390 3.390 3.210 3.378 9,344 +0.03(+0.93%)
Nov 14, 2023 3.560 3.560 3.210 3.347 26,981 +0.04(+1.12%)
Nov 13, 2023 3.330 3.671 3.228 3.310 12,108 -0.07(-2.07%)
Nov 10, 2023 3.280 3.380 3.200 3.380 8,031 +0.07(+2.11%)
Nov 09, 2023 3.290 3.430 3.290 3.310 2,235 -0.07(-2.07%)
Nov 08, 2023 3.500 3.500 3.201 3.380 5,058 -0.14(-3.98%)
Nov 07, 2023 3.300 3.770 3.279 3.520 13,996 +0.24(+7.32%)
Nov 06, 2023 3.090 3.430 3.090 3.280 4,225 +0.13(+4.13%)
Nov 03, 2023 3.110 3.360 2.890 3.150 13,912 +0.11(+3.62%)
Nov 02, 2023 2.890 3.190 2.600 3.040 34,974 +0.46(+17.83%)
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.