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

Fathom Holdings Inc (NQ: FTHM )

1.760 +0.100 (+6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 34.64 35.32 33.78 34.30 22,300 -0.70(-2.00%)
Apr 29, 2021 36.22 36.22 34.71 35.00 20,643 -1.26(-3.47%)
Apr 28, 2021 35.24 37.13 35.00 36.26 35,599 +0.93(+2.63%)
Apr 27, 2021 34.17 36.07 34.17 35.33 91,956 +1.53(+4.53%)
Apr 26, 2021 33.66 35.00 32.05 33.80 31,337 +0.53(+1.59%)
Apr 23, 2021 31.76 34.17 31.03 33.27 26,000 +1.53(+4.82%)
Apr 22, 2021 31.97 32.51 30.98 31.74 31,000 -0.15(-0.47%)
Apr 21, 2021 31.22 31.94 30.82 31.89 29,124 +0.56(+1.79%)
Apr 20, 2021 31.58 33.03 30.70 31.33 72,550 -0.43(-1.35%)
Apr 19, 2021 32.00 33.91 30.52 31.76 45,556 -0.61(-1.88%)
Apr 16, 2021 32.19 33.33 30.54 32.37 51,600 +0.64(+2.02%)
Apr 15, 2021 32.22 32.39 31.38 31.73 61,771 +0.29(+0.92%)
Apr 14, 2021 33.72 34.07 31.08 31.44 120,735 -0.46(-1.44%)
Apr 13, 2021 33.48 34.00 31.26 31.90 151,823 -1.29(-3.89%)
Apr 12, 2021 33.62 34.59 32.49 33.19 30,459 -1.00(-2.92%)
Apr 09, 2021 34.75 35.40 33.03 34.19 188,300 -0.81(-2.31%)
Apr 08, 2021 37.03 37.06 33.90 35.00 117,073 -1.01(-2.80%)
Apr 07, 2021 37.29 37.48 35.30 36.01 55,374 -1.81(-4.79%)
Apr 06, 2021 38.15 39.14 37.54 37.82 36,237 -0.37(-0.97%)
Apr 05, 2021 38.03 38.80 37.07 38.19 64,495 +1.17(+3.16%)
Apr 01, 2021 37.52 37.94 34.23 37.02 227,000 +0.39(+1.06%)
Mar 31, 2021 36.43 37.99 36.35 36.63 132,148 +0.80(+2.23%)
Mar 30, 2021 37.65 37.74 35.15 35.83 119,473 -1.28(-3.45%)
Mar 29, 2021 40.34 40.60 37.11 37.11 54,992 -3.48(-8.57%)
Mar 26, 2021 40.54 42.24 39.28 40.59 72,200 +0.50(+1.25%)
Mar 25, 2021 37.52 40.99 36.71 40.09 65,505 +0.98(+2.51%)
Mar 24, 2021 44.51 46.94 37.50 39.11 141,025 -4.50(-10.32%)
Mar 23, 2021 46.51 47.01 42.37 43.61 193,034 -2.36(-5.13%)
Mar 22, 2021 43.98 47.35 43.08 45.97 172,937 +1.99(+4.52%)
Mar 19, 2021 41.29 45.80 39.00 43.98 264,000 +2.48(+5.98%)
Mar 18, 2021 42.56 43.63 39.87 41.50 123,058 -1.44(-3.35%)
Mar 17, 2021 36.89 43.70 36.82 42.94 213,545 +3.83(+9.79%)
Mar 16, 2021 40.46 40.46 35.46 39.11 153,571 -1.08(-2.69%)
Mar 15, 2021 38.24 41.00 36.75 40.19 84,238 +1.86(+4.85%)
Mar 12, 2021 35.52 40.84 34.63 38.33 87,900 +1.98(+5.45%)
Mar 11, 2021 34.26 37.00 33.58 36.35 155,598 +3.15(+9.49%)
Mar 10, 2021 35.41 35.41 31.43 33.20 97,779 +2.21(+7.13%)
Mar 09, 2021 31.65 35.21 30.82 30.99 138,510 +0.56(+1.84%)
Mar 08, 2021 32.09 34.30 29.88 30.43 116,114 -2.44(-7.42%)
Mar 05, 2021 35.09 35.91 28.40 32.87 263,700 -2.22(-6.33%)
Mar 04, 2021 39.14 39.80 34.00 35.09 133,198 -4.88(-12.21%)
Mar 03, 2021 42.84 43.51 39.61 39.97 60,263 -3.39(-7.82%)
Mar 02, 2021 44.36 45.00 42.52 43.36 65,575 -0.64(-1.45%)
Mar 01, 2021 44.98 45.52 42.79 44.00 90,021 +0.42(+0.96%)
Feb 26, 2021 46.50 47.26 42.22 43.58 87,900 -2.10(-4.60%)
Feb 25, 2021 49.08 50.09 44.00 45.68 79,093 -4.07(-8.18%)
Feb 24, 2021 47.19 50.49 46.84 49.75 50,154 +2.03(+4.25%)
Feb 23, 2021 47.16 49.78 46.00 47.72 63,999 -3.44(-6.72%)
Feb 22, 2021 49.85 51.63 46.88 51.16 50,065 +0.24(+0.47%)
Feb 19, 2021 51.00 53.31 48.97 50.92 68,600 +1.05(+2.11%)
Feb 18, 2021 45.51 50.78 45.07 49.87 149,322 +2.33(+4.90%)
Feb 17, 2021 52.33 52.33 46.90 47.54 102,537 -5.03(-9.57%)
Feb 16, 2021 55.47 56.81 49.80 52.57 131,734 -1.68(-3.10%)
Feb 12, 2021 54.27 56.27 51.89 54.25 192,400 +3.14(+6.14%)
Feb 11, 2021 45.55 52.70 45.55 51.11 184,407 +6.53(+14.65%)
Feb 10, 2021 47.24 48.05 43.71 44.58 88,376 -1.72(-3.71%)
Feb 09, 2021 49.91 49.91 45.91 46.30 199,317 +0.40(+0.87%)
Feb 08, 2021 40.00 46.70 39.55 45.90 301,833 +6.39(+16.17%)
Feb 05, 2021 39.78 40.30 39.06 39.51 66,500 +0.35(+0.89%)
Feb 04, 2021 39.54 39.77 38.29 39.16 36,517 +0.40(+1.03%)
Feb 03, 2021 39.29 40.33 37.29 38.76 81,808 -0.51(-1.30%)
Feb 02, 2021 38.47 39.37 37.71 39.27 73,053 +1.73(+4.61%)
Feb 01, 2021 38.26 38.88 36.99 37.54 52,178 -0.25(-0.66%)
Jan 29, 2021 38.30 40.95 36.37 37.79 102,200 -1.42(-3.62%)
Jan 28, 2021 36.43 39.98 36.43 39.21 97,312 +2.12(+5.72%)
Jan 27, 2021 37.94 41.03 35.58 37.09 202,429 -3.01(-7.51%)
Jan 26, 2021 43.02 43.02 38.86 40.10 108,769 -2.03(-4.82%)
Jan 25, 2021 43.81 44.85 32.13 42.13 507,166 +0.33(+0.79%)
Jan 22, 2021 40.75 44.01 39.56 41.80 292,900 +0.95(+2.33%)
Jan 21, 2021 37.80 42.20 37.46 40.85 333,259 +3.08(+8.15%)
Jan 20, 2021 37.37 37.79 35.50 37.77 122,781 +0.77(+2.08%)
Jan 19, 2021 36.80 39.00 35.76 37.00 90,228 +0.32(+0.87%)
Jan 15, 2021 35.75 36.94 33.91 36.68 70,600 +0.51(+1.41%)
Jan 14, 2021 36.12 37.98 35.57 36.17 53,221 +0.15(+0.42%)
Jan 13, 2021 38.17 38.95 35.32 36.02 86,474 -2.52(-6.54%)
Jan 12, 2021 35.51 38.85 35.00 38.54 97,048 +3.38(+9.61%)
Jan 11, 2021 37.94 38.10 35.05 35.16 77,492 -2.58(-6.84%)
Jan 08, 2021 39.50 39.50 35.07 37.74 127,800 -1.48(-3.77%)
Jan 07, 2021 40.16 41.22 37.36 39.22 86,694 -0.41(-1.03%)
Jan 06, 2021 39.10 41.00 38.09 39.63 210,486 +0.12(+0.30%)
Jan 05, 2021 35.76 39.66 35.76 39.51 104,697 +3.20(+8.81%)
Jan 04, 2021 36.37 36.73 31.86 36.31 93,993 +0.27(+0.75%)
Dec 31, 2020 36.04 36.04 36.04 60,749 -1.37(-3.66%)
Dec 30, 2020 35.89 38.33 35.77 37.41 60,749 +1.60(+4.47%)
Dec 29, 2020 40.00 40.00 33.66 35.81 137,081 -4.02(-10.09%)
Dec 28, 2020 38.48 40.05 37.25 39.83 143,294 +2.91(+7.88%)
Dec 24, 2020 37.07 37.38 35.76 36.92 53,100 +0.68(+1.88%)
Dec 23, 2020 35.00 37.05 33.79 36.24 97,796 +1.15(+3.28%)
Dec 22, 2020 35.42 35.59 33.22 35.09 94,370 +0.27(+0.78%)
Dec 21, 2020 35.90 37.55 33.00 34.82 119,626 -1.00(-2.79%)
Dec 18, 2020 31.88 35.82 30.29 35.82 227,500 +4.47(+14.26%)
Dec 17, 2020 29.21 31.57 29.00 31.35 114,101 +2.82(+9.88%)
Dec 16, 2020 27.50 28.86 27.50 28.53 39,771 +1.13(+4.12%)
Dec 15, 2020 27.24 27.72 26.51 27.40 32,695 +0.56(+2.09%)
Dec 14, 2020 27.67 28.81 26.50 26.84 46,263 -0.36(-1.32%)
Dec 11, 2020 26.92 27.45 26.62 27.20 39,300 -0.18(-0.66%)
Dec 10, 2020 27.00 28.07 26.30 27.38 53,962 -0.03(-0.11%)
Dec 09, 2020 28.02 28.88 27.35 27.41 63,844 -0.56(-2.00%)
Dec 08, 2020 28.11 28.49 27.04 27.97 67,846 -0.38(-1.34%)
Dec 07, 2020 26.30 28.39 26.08 28.35 110,489 +2.25(+8.62%)
Dec 04, 2020 25.56 26.26 24.71 26.10 71,500 +0.82(+3.24%)
Dec 03, 2020 24.99 26.80 24.99 25.28 85,723 +0.61(+2.47%)
Dec 02, 2020 25.80 26.05 24.23 24.67 97,536 -1.36(-5.22%)
Dec 01, 2020 22.62 26.50 22.62 26.03 270,030 +3.83(+17.25%)
Nov 30, 2020 22.31 22.46 21.25 22.20 28,044 -0.17(-0.76%)
Nov 27, 2020 22.54 22.79 21.66 22.37 19,000 -0.43(-1.89%)
Nov 25, 2020 21.82 23.21 20.75 22.80 77,600 +0.90(+4.11%)
Nov 24, 2020 20.75 24.00 20.32 21.90 246,083 +1.43(+6.99%)
Nov 23, 2020 21.05 21.10 20.30 20.47 33,594 -0.57(-2.71%)
Nov 20, 2020 20.89 21.50 20.33 21.04 39,700 -0.04(-0.19%)
Nov 19, 2020 21.02 21.91 20.66 21.08 27,134 +0.06(+0.29%)
Nov 18, 2020 22.32 22.89 20.75 21.02 52,228 -1.30(-5.82%)
Nov 17, 2020 22.07 23.11 21.14 22.32 55,183 +0.26(+1.18%)
Nov 16, 2020 22.15 22.20 20.74 22.06 42,341 +0.42(+1.94%)
Nov 13, 2020 21.79 22.85 20.07 21.64 68,200 +0.07(+0.32%)
Nov 12, 2020 23.74 23.80 21.53 21.57 78,243 +0.13(+0.61%)
Nov 11, 2020 20.59 21.44 19.57 21.44 60,763 +1.13(+5.56%)
Nov 10, 2020 20.11 20.76 19.01 20.31 23,669 +0.17(+0.84%)
Nov 09, 2020 22.24 22.24 20.06 20.14 36,380 -0.56(-2.71%)
Nov 06, 2020 22.09 22.25 19.50 20.70 60,300 -1.30(-5.91%)
Nov 05, 2020 20.34 22.88 20.11 22.00 106,641 +1.90(+9.45%)
Nov 04, 2020 19.12 20.43 18.81 20.10 40,084 +1.16(+6.12%)
Nov 03, 2020 18.76 19.00 18.50 18.94 24,191 +0.43(+2.32%)
Nov 02, 2020 19.04 19.25 17.47 18.51 73,304 -0.25(-1.33%)
Oct 30, 2020 18.99 19.48 18.50 18.76 30,300 -0.39(-2.04%)
Oct 29, 2020 19.06 19.75 18.51 19.15 33,759 +0.16(+0.84%)
Oct 28, 2020 19.42 19.45 18.21 18.99 79,114 -0.95(-4.76%)
Oct 27, 2020 19.13 20.00 18.58 19.94 45,819 +1.02(+5.39%)
Oct 26, 2020 19.78 20.28 18.50 18.92 63,221 -0.85(-4.30%)
Oct 23, 2020 20.78 20.78 19.09 19.77 62,200 -0.63(-3.09%)
Oct 22, 2020 18.93 20.45 18.77 20.40 89,262 +1.52(+8.05%)
Oct 21, 2020 18.50 18.95 17.93 18.88 49,292 +0.02(+0.11%)
Oct 20, 2020 20.20 20.43 18.76 18.86 78,381 -1.29(-6.40%)
Oct 19, 2020 21.89 22.37 20.15 20.15 75,688 -1.36(-6.32%)
Oct 16, 2020 22.49 22.90 19.80 21.51 220,100 -0.90(-4.02%)
Oct 15, 2020 22.00 22.96 21.50 22.41 121,485 -0.48(-2.10%)
Oct 14, 2020 24.10 24.20 22.12 22.89 135,481 -0.92(-3.86%)
Oct 13, 2020 20.50 24.84 20.00 23.81 834,507 +3.66(+18.16%)
Oct 12, 2020 20.68 20.95 18.30 20.15 141,718 +0.29(+1.46%)
Oct 09, 2020 20.00 20.47 19.43 19.86 66,700 -0.01(-0.05%)
Oct 08, 2020 20.09 20.86 19.27 19.87 79,491 -0.03(-0.15%)
Oct 07, 2020 17.97 20.25 17.10 19.90 179,542 +1.81(+10.01%)
Oct 06, 2020 18.61 18.75 17.97 18.09 86,844 -0.55(-2.95%)
Oct 05, 2020 18.16 19.00 18.00 18.64 101,965 +0.79(+4.43%)
Oct 02, 2020 16.60 18.03 15.96 17.85 70,800 +0.70(+4.08%)
Oct 01, 2020 15.79 17.75 15.44 17.15 178,541 +1.41(+8.96%)
Sep 30, 2020 15.38 15.90 15.23 15.74 41,668 +0.42(+2.74%)
Sep 29, 2020 15.36 15.50 14.91 15.32 52,614 -0.13(-0.84%)
Sep 28, 2020 15.89 15.99 14.75 15.45 42,766 -0.15(-0.96%)
Sep 25, 2020 15.19 15.81 14.88 15.60 39,900 +0.30(+1.96%)
Sep 24, 2020 14.82 15.98 14.41 15.30 51,940 +0.47(+3.17%)
Sep 23, 2020 15.36 15.36 14.53 14.83 71,886 -0.62(-4.01%)
Sep 22, 2020 15.46 15.72 15.00 15.45 76,760 +0.27(+1.78%)
Sep 21, 2020 15.07 15.33 13.66 15.18 109,486 -0.18(-1.17%)
Sep 18, 2020 16.76 17.15 15.02 15.36 524,700 -1.40(-8.35%)
Sep 17, 2020 15.58 16.84 15.04 16.76 105,577 +0.73(+4.55%)
Sep 16, 2020 16.23 16.99 15.68 16.03 118,690 -0.47(-2.85%)
Sep 15, 2020 17.12 17.12 15.80 16.50 94,972 -0.48(-2.83%)
Sep 14, 2020 15.38 17.31 15.38 16.98 325,931 +1.88(+12.45%)
Sep 11, 2020 15.44 15.97 14.62 15.10 65,400 -0.40(-2.58%)
Sep 10, 2020 15.93 16.13 15.25 15.50 133,927 -0.37(-2.33%)
Sep 09, 2020 16.24 18.00 15.68 15.87 67,551 -0.13(-0.81%)
Sep 08, 2020 15.76 16.70 15.51 16.00 84,233 -0.73(-4.36%)
Sep 04, 2020 17.36 18.00 15.23 16.73 194,400 -0.51(-2.96%)
Sep 03, 2020 19.66 20.29 17.22 17.24 205,393 -3.02(-14.91%)
Sep 02, 2020 17.29 21.22 17.17 20.26 240,464 +3.20(+18.76%)
Sep 01, 2020 17.85 18.00 17.00 17.06 60,067 -0.75(-4.21%)
Aug 31, 2020 18.07 18.49 16.87 17.81 110,538 -0.33(-1.82%)
Aug 28, 2020 17.48 18.29 17.23 18.14 57,700 +0.78(+4.49%)
Aug 27, 2020 17.20 18.00 17.20 17.36 113,830 +0.17(+0.99%)
Aug 26, 2020 17.99 18.00 15.75 17.19 73,244 -0.49(-2.77%)
Aug 25, 2020 16.60 17.68 16.50 17.68 127,943 +1.06(+6.38%)
Aug 24, 2020 19.34 19.53 16.00 16.62 224,122 -2.33(-12.30%)
Aug 21, 2020 18.70 19.85 18.15 18.95 205,000 +0.25(+1.34%)
Aug 20, 2020 16.21 19.00 15.55 18.70 330,257 +2.76(+17.31%)
Aug 19, 2020 13.50 16.53 13.49 15.94 320,314 +2.44(+18.07%)
Aug 18, 2020 13.15 13.98 12.11 13.50 296,019 +0.37(+2.82%)
Aug 17, 2020 13.50 14.29 12.68 13.13 73,210 -0.12(-0.91%)
Aug 14, 2020 12.28 14.28 12.25 13.25 178,900 +1.10(+9.05%)
Aug 13, 2020 12.09 12.54 11.55 12.15 114,342 +0.29(+2.45%)
Aug 12, 2020 11.62 12.00 11.30 11.86 103,206 +0.33(+2.86%)
Aug 11, 2020 10.66 11.69 10.50 11.53 151,590 +1.08(+10.33%)
Aug 10, 2020 10.40 11.30 10.09 10.45 315,297 +0.21(+2.05%)
Aug 07, 2020 9.260 10.39 9.260 10.24 133,000 +0.55(+5.68%)
Aug 06, 2020 9.690 9.695 9.370 9.690 101,365 -0.06(-0.62%)
Aug 05, 2020 8.800 9.750 8.800 9.750 198,900 +0.95(+10.80%)
Aug 04, 2020 10.00 10.07 8.610 8.800 411,455 -1.20(-12.00%)
Aug 03, 2020 10.10 10.12 10.00 10.00 446,617 -0.03(-0.30%)
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.