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 -0.130 (-7.60%)
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 (%)
Feb 28, 2023 4.900 5.160 4.740 4.740 29,868 -0.17(-3.46%)
Feb 27, 2023 4.890 5.380 4.890 4.910 49,957 -0.11(-2.19%)
Feb 24, 2023 5.000 5.310 4.990 5.020 28,763 -0.08(-1.57%)
Feb 23, 2023 5.270 5.290 4.830 5.100 172,509 -0.15(-2.86%)
Feb 22, 2023 5.730 5.730 5.000 5.250 30,319 -0.28(-5.06%)
Feb 21, 2023 5.710 5.790 5.400 5.530 30,827 -0.18(-3.15%)
Feb 17, 2023 6.050 6.050 5.660 5.710 37,759 -0.42(-6.85%)
Feb 16, 2023 5.250 6.390 5.210 6.130 62,457 +0.59(+10.75%)
Feb 15, 2023 5.320 5.700 5.300 5.535 16,301 +0.08(+1.56%)
Feb 14, 2023 5.250 5.450 5.140 5.450 21,147 +0.13(+2.44%)
Feb 13, 2023 5.560 5.628 5.010 5.320 50,199 -0.29(-5.17%)
Feb 10, 2023 5.960 5.960 5.410 5.610 49,078 -0.24(-4.10%)
Feb 09, 2023 5.570 5.900 5.570 5.850 15,378 +0.44(+8.13%)
Feb 08, 2023 6.125 6.220 5.380 5.410 23,474 -0.69(-11.31%)
Feb 07, 2023 5.770 6.240 5.549 6.100 23,154 +0.22(+3.74%)
Feb 06, 2023 6.000 6.000 5.750 5.880 10,946 -0.12(-2.00%)
Feb 03, 2023 5.980 6.175 5.920 6.000 26,870 -0.10(-1.64%)
Feb 02, 2023 6.240 6.500 6.050 6.100 100,089 -0.05(-0.81%)
Feb 01, 2023 5.370 6.580 5.180 6.150 61,164 +0.80(+14.95%)
Jan 31, 2023 5.450 5.530 5.230 5.350 8,872 +0.06(+1.13%)
Jan 30, 2023 5.250 5.420 5.112 5.290 11,028 +0.04(+0.76%)
Jan 27, 2023 5.400 5.650 4.950 5.250 89,881 +0.25(+5.00%)
Jan 26, 2023 5.290 5.600 5.000 5.000 18,351 -0.30(-5.66%)
Jan 25, 2023 6.200 6.500 5.040 5.300 96,096 -0.87(-14.10%)
Jan 24, 2023 6.750 7.150 6.000 6.170 50,644 -0.82(-11.73%)
Jan 23, 2023 6.510 7.320 6.510 6.990 62,139 +0.48(+7.37%)
Jan 20, 2023 6.385 6.610 6.385 6.510 28,151 +0.19(+3.01%)
Jan 19, 2023 6.110 6.440 6.050 6.320 12,273 +0.02(+0.32%)
Jan 18, 2023 6.135 6.380 6.068 6.300 40,328 +0.12(+1.94%)
Jan 17, 2023 6.190 6.330 6.170 6.180 50,204 -0.04(-0.64%)
Jan 13, 2023 6.140 6.248 6.000 6.220 7,147 +0.01(+0.16%)
Jan 12, 2023 6.490 6.490 6.120 6.210 38,235 -0.10(-1.58%)
Jan 11, 2023 5.740 6.800 5.705 6.310 48,895 +0.76(+13.69%)
Jan 10, 2023 5.290 5.850 5.280 5.550 15,146 +0.26(+4.91%)
Jan 09, 2023 5.300 5.360 5.060 5.290 32,256 +0.32(+6.44%)
Jan 06, 2023 4.630 5.109 4.580 4.970 136,471 +0.37(+8.04%)
Jan 05, 2023 4.550 4.690 4.340 4.600 79,011 +0.02(+0.44%)
Jan 04, 2023 4.300 4.890 4.300 4.580 45,073 +0.28(+6.51%)
Jan 03, 2023 4.300 4.370 4.253 4.300 26,010 +0.05(+1.18%)
Dec 30, 2022 4.390 4.430 4.250 4.250 55,842 -0.33(-7.21%)
Dec 29, 2022 4.440 4.700 4.440 4.580 26,465 +0.10(+2.23%)
Dec 28, 2022 4.560 4.640 4.410 4.480 71,522 -0.13(-2.82%)
Dec 27, 2022 4.310 4.610 4.280 4.610 42,447 +0.28(+6.47%)
Dec 23, 2022 4.410 4.680 4.330 4.330 24,225 -0.13(-2.91%)
Dec 22, 2022 4.750 4.750 4.380 4.460 105,493 -0.35(-7.28%)
Dec 21, 2022 4.860 5.020 4.530 4.810 96,753 -0.04(-0.82%)
Dec 20, 2022 4.340 4.940 4.300 4.850 200,052 +0.52(+12.01%)
Dec 19, 2022 4.540 5.100 4.320 4.330 87,127 -0.68(-13.57%)
Dec 16, 2022 5.580 5.580 4.940 5.010 31,839 -0.58(-10.38%)
Dec 15, 2022 6.000 6.000 5.580 5.590 19,490 -0.40(-6.68%)
Dec 14, 2022 5.750 6.209 5.720 5.990 48,764 +0.27(+4.72%)
Dec 13, 2022 5.840 5.840 5.640 5.720 22,563 +0.02(+0.35%)
Dec 12, 2022 5.730 5.930 5.629 5.700 33,984 -0.11(-1.89%)
Dec 09, 2022 5.670 5.970 5.620 5.810 44,579 +0.01(+0.17%)
Dec 08, 2022 5.630 5.800 5.380 5.800 66,072 +0.20(+3.57%)
Dec 07, 2022 5.300 5.800 5.270 5.600 67,358 +0.21(+3.90%)
Dec 06, 2022 5.250 6.130 5.120 5.390 134,930 +0.19(+3.65%)
Dec 05, 2022 5.220 5.755 4.995 5.200 105,133 +0.09(+1.76%)
Dec 02, 2022 4.890 5.250 4.890 5.110 167,079 +0.10(+2.00%)
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.