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

Fathom Holdings Inc. - Common Stock (NQ: FTHM )

1.490 -0.040 (-2.61%)
Streaming Delayed Price Updated: 3:19 PM EST, Jan 2, 2025 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 (%)
Dec 31, 2024 1.530 0 -0.02(-1.29%)
Dec 30, 2024 1.720 1.720 1.520 1.550 110,756 -0.09(-5.49%)
Dec 27, 2024 1.550 1.655 1.520 1.640 22,342 +0.09(+5.81%)
Dec 26, 2024 1.610 1.756 1.520 1.550 128,027 -0.07(-4.32%)
Dec 24, 2024 1.510 1.698 1.510 1.620 28,405 +0.08(+5.19%)
Dec 23, 2024 1.570 1.580 1.420 1.540 83,029 -0.01(-0.65%)
Dec 20, 2024 1.630 1.688 1.530 1.550 94,733 -0.06(-3.73%)
Dec 19, 2024 1.760 1.780 1.600 1.610 85,062 -0.07(-4.17%)
Dec 18, 2024 1.830 1.840 1.665 1.680 75,556 -0.12(-6.67%)
Dec 17, 2024 1.900 1.930 1.770 1.800 52,251 -0.11(-5.76%)
Dec 16, 2024 1.940 2.000 1.900 1.910 56,883 -0.05(-2.55%)
Dec 13, 2024 1.970 2.050 1.940 1.960 35,756 +0.04(+2.08%)
Dec 12, 2024 2.060 2.060 1.920 1.920 42,664 -0.11(-5.42%)
Dec 11, 2024 1.990 2.040 1.950 2.030 27,154 +0.06(+3.05%)
Dec 10, 2024 2.000 2.010 1.870 1.970 74,976 -0.03(-1.50%)
Dec 09, 2024 1.970 2.060 1.940 2.000 59,715 +0.01(+0.50%)
Dec 06, 2024 2.060 2.060 1.960 1.990 39,549 -0.05(-2.45%)
Dec 05, 2024 1.950 2.090 1.930 2.040 149,719 +0.08(+4.08%)
Dec 04, 2024 2.120 2.120 1.930 1.960 45,333 -0.17(-7.98%)
Dec 03, 2024 2.050 2.180 2.050 2.130 133,972 +0.10(+4.93%)
Dec 02, 2024 2.000 2.300 1.990 2.030 112,413 +0.07(+3.56%)
Nov 29, 2024 1.950 2.010 1.950 1.960 126,038 +0.02(+1.04%)
Nov 27, 2024 1.940 1.960 1.890 1.940 77,851 +0.02(+1.04%)
Nov 26, 2024 1.920 1.970 1.870 1.920 56,652 +0.00(+0.00%)
Nov 25, 2024 1.840 1.970 1.840 1.920 51,530 +0.07(+3.78%)
Nov 22, 2024 1.860 1.860 1.770 1.850 95,572 +0.00(+0.00%)
Nov 21, 2024 1.840 1.895 1.839 1.850 25,567 +0.01(+0.54%)
Nov 20, 2024 1.860 1.870 1.820 1.840 25,697 +0.00(+0.00%)
Nov 19, 2024 1.640 1.880 1.540 1.840 86,596 +0.19(+11.52%)
Nov 18, 2024 1.840 1.868 1.617 1.650 93,668 -0.18(-9.84%)
Nov 15, 2024 1.880 1.899 1.820 1.830 42,432 -0.02(-1.08%)
Nov 14, 2024 1.940 2.000 1.550 1.850 138,253 -0.07(-3.65%)
Nov 13, 2024 1.910 1.940 1.801 1.920 99,709 -0.01(-0.52%)
Nov 12, 2024 1.920 2.078 1.880 1.930 58,278 +0.03(+1.58%)
Nov 11, 2024 2.050 2.095 1.821 1.900 67,331 -0.19(-9.09%)
Nov 08, 2024 2.380 2.380 1.886 2.090 142,973 -0.29(-12.18%)
Nov 07, 2024 2.530 2.550 2.380 2.380 46,550 -0.10(-4.03%)
Nov 06, 2024 2.670 2.670 2.480 2.480 11,091 -0.05(-1.98%)
Nov 05, 2024 2.550 2.630 2.530 2.530 19,886 -0.03(-1.17%)
Nov 04, 2024 2.500 2.650 2.490 2.560 75,333 +0.01(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.