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 (%)
Jul 29, 2022 6.220 6.660 6.220 6.530 49,417 +0.24(+3.82%)
Jul 28, 2022 6.180 6.330 5.960 6.290 84,261 +0.09(+1.45%)
Jul 27, 2022 6.090 6.226 5.918 6.200 173,932 +0.20(+3.33%)
Jul 26, 2022 6.320 6.370 5.900 6.000 69,712 -0.39(-6.10%)
Jul 25, 2022 6.690 6.810 6.250 6.390 60,040 -0.10(-1.54%)
Jul 22, 2022 7.110 7.150 6.420 6.490 90,088 -0.71(-9.86%)
Jul 21, 2022 7.000 7.255 6.930 7.200 44,885 +0.21(+3.00%)
Jul 20, 2022 7.100 7.430 6.980 6.990 87,467 +0.00(+0.00%)
Jul 19, 2022 7.000 7.290 6.990 6.990 108,586 +0.18(+2.64%)
Jul 18, 2022 7.150 7.200 6.810 6.810 50,325 -0.28(-3.95%)
Jul 15, 2022 7.240 7.310 7.010 7.090 45,146 -0.03(-0.42%)
Jul 14, 2022 7.330 7.410 7.110 7.120 30,888 -0.35(-4.69%)
Jul 13, 2022 7.500 7.757 7.420 7.470 35,227 -0.10(-1.32%)
Jul 12, 2022 7.620 7.780 7.510 7.570 37,779 -0.05(-0.66%)
Jul 11, 2022 8.480 8.480 7.580 7.620 38,785 -0.97(-11.29%)
Jul 08, 2022 8.690 9.010 8.510 8.590 35,473 -0.16(-1.83%)
Jul 07, 2022 8.330 8.960 8.210 8.750 74,129 +0.67(+8.29%)
Jul 06, 2022 8.300 8.570 7.974 8.080 22,500 -0.33(-3.92%)
Jul 05, 2022 7.810 8.460 7.790 8.410 39,230 +0.44(+5.52%)
Jul 01, 2022 7.840 8.210 7.720 7.970 49,756 +0.13(+1.66%)
Jun 30, 2022 7.000 8.002 7.000 7.840 94,763 +0.73(+10.27%)
Jun 29, 2022 7.820 7.820 7.040 7.110 123,626 -0.78(-9.89%)
Jun 28, 2022 7.950 8.850 7.670 7.890 167,107 +0.24(+3.14%)
Jun 27, 2022 8.200 8.200 7.460 7.650 65,419 -0.58(-7.05%)
Jun 24, 2022 8.020 8.645 7.900 8.230 713,639 +0.23(+2.88%)
Jun 23, 2022 7.520 8.210 7.420 8.000 74,065 +0.49(+6.52%)
Jun 22, 2022 8.000 8.280 7.480 7.510 74,807 -0.60(-7.40%)
Jun 21, 2022 8.330 8.452 7.880 8.110 89,150 +0.04(+0.50%)
Jun 17, 2022 7.990 8.260 7.600 8.070 93,442 +0.17(+2.15%)
Jun 16, 2022 8.490 8.550 7.710 7.900 107,386 -0.99(-11.14%)
Jun 15, 2022 8.580 9.070 8.330 8.890 80,636 +0.52(+6.21%)
Jun 14, 2022 8.950 8.950 8.370 8.370 110,573 -0.51(-5.74%)
Jun 13, 2022 9.520 9.665 8.640 8.880 195,928 -1.15(-11.47%)
Jun 10, 2022 10.78 10.91 9.879 10.03 82,577 -1.16(-10.37%)
Jun 09, 2022 11.11 11.53 10.99 11.19 56,039 -0.08(-0.71%)
Jun 08, 2022 11.39 11.74 11.19 11.27 54,464 -0.23(-2.00%)
Jun 07, 2022 10.57 11.85 10.55 11.50 85,618 +0.81(+7.58%)
Jun 06, 2022 10.75 11.28 10.54 10.69 100,142 +0.16(+1.52%)
Jun 03, 2022 10.41 10.66 10.05 10.53 57,013 -0.03(-0.28%)
Jun 02, 2022 9.700 11.08 9.700 10.56 55,628 +0.78(+7.98%)
Jun 01, 2022 9.720 10.52 9.720 9.780 91,938 +0.18(+1.87%)
May 31, 2022 9.200 9.770 8.830 9.600 61,552 +0.37(+4.01%)
May 27, 2022 8.510 9.740 8.510 9.230 91,286 +0.76(+8.97%)
May 26, 2022 8.160 8.690 8.100 8.470 64,814 +0.32(+3.93%)
May 25, 2022 7.960 8.200 7.790 8.150 55,861 +0.09(+1.12%)
May 24, 2022 8.180 8.245 7.650 8.060 78,066 -0.22(-2.66%)
May 23, 2022 8.230 8.490 8.060 8.280 52,504 +0.11(+1.35%)
May 20, 2022 8.300 8.440 7.785 8.170 59,206 -0.02(-0.24%)
May 19, 2022 7.790 8.936 7.790 8.190 367,966 +0.31(+3.93%)
May 18, 2022 8.110 9.000 7.825 7.880 91,054 -0.47(-5.63%)
May 17, 2022 7.980 8.530 7.690 8.350 91,497 +0.63(+8.16%)
May 16, 2022 7.790 8.520 7.543 7.720 95,982 -0.07(-0.90%)
May 13, 2022 7.500 7.880 7.500 7.790 87,955 +0.51(+7.01%)
May 12, 2022 6.190 7.330 6.070 7.280 108,251 +0.98(+15.56%)
May 11, 2022 6.620 7.030 6.180 6.300 108,839 -0.37(-5.55%)
May 10, 2022 6.840 6.950 6.330 6.670 117,253 -0.02(-0.30%)
May 09, 2022 6.940 7.020 6.540 6.690 119,822 -0.44(-6.17%)
May 06, 2022 8.020 8.180 7.010 7.130 113,098 -1.01(-12.41%)
May 05, 2022 8.450 9.135 7.900 8.140 112,755 -0.44(-5.13%)
May 04, 2022 8.200 8.650 8.025 8.580 157,755 +0.41(+5.02%)
May 03, 2022 8.190 8.350 7.820 8.170 100,560 +0.02(+0.25%)
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.