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 (%)
Aug 31, 2022 6.950 6.951 6.637 6.870 15,531 +0.06(+0.88%)
Aug 30, 2022 7.140 7.140 6.800 6.810 21,363 -0.19(-2.71%)
Aug 29, 2022 7.040 7.090 6.870 7.000 22,022 -0.11(-1.55%)
Aug 26, 2022 7.260 7.375 7.090 7.110 18,600 -0.14(-1.93%)
Aug 25, 2022 7.530 7.535 7.220 7.250 13,891 -0.22(-2.95%)
Aug 24, 2022 7.190 7.580 7.190 7.470 20,165 +0.34(+4.77%)
Aug 23, 2022 7.200 7.240 6.950 7.130 19,473 +0.12(+1.71%)
Aug 22, 2022 7.070 7.170 6.810 7.010 29,491 -0.26(-3.58%)
Aug 19, 2022 8.130 8.130 7.100 7.270 66,817 -0.14(-1.89%)
Aug 18, 2022 7.490 7.550 7.350 7.410 12,413 -0.18(-2.37%)
Aug 17, 2022 7.790 7.940 7.470 7.590 32,557 -0.27(-3.44%)
Aug 16, 2022 7.880 7.903 7.380 7.860 42,188 -0.10(-1.26%)
Aug 15, 2022 8.110 8.155 7.770 7.960 19,646 -0.26(-3.16%)
Aug 12, 2022 7.610 8.470 7.445 8.220 100,768 +0.65(+8.59%)
Aug 11, 2022 6.950 8.150 6.950 7.570 93,989 +0.76(+11.16%)
Aug 10, 2022 6.610 6.885 6.380 6.810 87,688 +0.39(+6.07%)
Aug 09, 2022 6.290 6.500 6.250 6.420 47,217 +0.11(+1.74%)
Aug 08, 2022 6.400 6.945 6.110 6.310 61,343 +0.07(+1.12%)
Aug 05, 2022 6.820 6.890 6.040 6.240 97,111 -0.77(-10.98%)
Aug 04, 2022 7.360 7.510 7.010 7.010 64,400 -0.34(-4.63%)
Aug 03, 2022 7.280 7.613 6.550 7.350 94,741 +0.10(+1.38%)
Aug 02, 2022 6.550 7.500 6.550 7.250 54,607 +0.62(+9.35%)
Aug 01, 2022 6.410 6.760 6.410 6.630 89,432 +0.10(+1.53%)
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%)
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.