NASDAQ : FTHM
Fathom Holdings Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 0.1837 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fathom Holdings Inc. (FTHM) closed at 0.1776 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.179 | 0.1989 | 0.1699 | 0.1776 | 266,982 | -0.78% |
| 2026-10-30 | 0.1729 | 0.1849 | 0.17 | 0.179 | 311,441 | -2.56% |
| 2026-10-29 | 0.1763 | 0.196 | 0.17 | 0.1837 | 222,107 | +6.74% |
| 2026-10-28 | 0.17 | 0.185 | 0.1698 | 0.1721 | 50,752 | +0.58% |
| 2026-10-27 | 0.181 | 0.1969 | 0.17 | 0.1711 | 160,187 | -7.01% |
| 2026-10-26 | 0.192 | 0.2 | 0.1752 | 0.184 | 182,954 | -5.88% |
| 2026-10-23 | 0.1909 | 0.21 | 0.182 | 0.1955 | 205,148 | +5.33% |
| 2026-10-22 | 0.189 | 0.206 | 0.1851 | 0.1856 | 152,147 | -0.22% |
| 2026-10-21 | 0.1897 | 0.195 | 0.182 | 0.186 | 121,084 | +0.11% |
| 2026-10-20 | 0.189 | 0.19 | 0.1817 | 0.1858 | 134,208 | +2.26% |
| 2026-10-19 | 0.181 | 0.19 | 0.1752 | 0.1817 | 210,979 | -3.04% |
| 2026-10-16 | 0.2092 | 0.2151 | 0.185 | 0.1874 | 178,813 | -4.87% |
| 2026-10-15 | 0.1824 | 0.2068 | 0.1822 | 0.197 | 126,757 | +4.79% |
| 2026-10-14 | 0.199 | 0.1999 | 0.179 | 0.188 | 381,705 | -6.00% |
| 2026-10-13 | 0.2001 | 0.2099 | 0.1922 | 0.2 | 221,453 | +0.70% |
| 2026-10-12 | 0.2073 | 0.2135 | 0.19 | 0.1986 | 806,956 | -6.54% |
| 2026-10-09 | 0.2182 | 0.2201 | 0.2012 | 0.2125 | 458,634 | -3.80% |
| 2026-10-08 | 0.219 | 0.2253 | 0.2066 | 0.2209 | 669,801 | +2.27% |
| 2026-10-07 | 0.208 | 0.2235 | 0.2052 | 0.216 | 618,145 | -3.31% |
| 2026-10-06 | 0.2258 | 0.2357 | 0.2061 | 0.2234 | 1,357,434 | -1.37% |
| 2026-10-05 | 0.2319 | 0.2912 | 0.21 | 0.2265 | 4,088,964 | -32.27% |
| 2026-10-02 | 0.368 | 0.368 | 0.3 | 0.3344 | 1,486,557 | -12.00% |
| 2026-10-01 | 0.4235 | 0.4252 | 0.3721 | 0.38 | 924,190 | -12.70% |
| 2026-09-30 | 0.483 | 0.5 | 0.41 | 0.4353 | 1,059,922 | -12.59% |
| 2026-09-29 | 0.495 | 0.5295 | 0.481 | 0.498 | 1,024,605 | -7.33% |
| 2026-09-28 | 0.5031 | 0.5476 | 0.4808 | 0.5374 | 4,888,931 | -7.82% |
| 2026-09-25 | 0.64 | 0.6411 | 0.555 | 0.583 | 43,563,033 | +12.27% |
| 2026-09-24 | 0.55 | 0.55 | 0.5191 | 0.5193 | 10,660,354 | -1.63% |
| 2026-09-23 | 0.55 | 0.564 | 0.522 | 0.5279 | 24,418 | -5.56% |
| 2026-09-22 | 0.5531 | 0.585 | 0.5531 | 0.559 | 24,382 | +0.72% |
| 2026-09-21 | 0.56 | 0.5719 | 0.55 | 0.555 | 17,376 | +5.61% |
| 2026-09-18 | 0.5346 | 0.565 | 0.5255 | 0.5255 | 34,495 | +0.08% |
| 2026-09-17 | 0.5225 | 0.5604 | 0.5225 | 0.5251 | 47,616 | +0.59% |
| 2026-09-16 | 0.5307 | 0.555 | 0.515 | 0.522 | 67,762 | -3.60% |
| 2026-09-15 | 0.572 | 0.572 | 0.5405 | 0.5415 | 36,868 | -5.28% |
| 2026-09-14 | 0.56 | 0.6118 | 0.56 | 0.5717 | 96,026 | -2.26% |
| 2026-09-11 | 0.5812 | 0.613 | 0.5812 | 0.5849 | 44,497 | +0.00% |
| 2026-09-10 | 0.6374 | 0.6374 | 0.581 | 0.5849 | 87,364 | -8.22% |
| 2026-09-09 | 0.6584 | 0.667 | 0.631 | 0.6373 | 65,214 | -3.20% |
| 2026-09-08 | 0.662 | 0.673 | 0.641 | 0.6584 | 72,762 | -2.79% |
| 2026-09-04 | 0.6668 | 0.695 | 0.6668 | 0.6773 | 48,441 | -0.47% |
| 2026-09-03 | 0.654 | 0.705 | 0.654 | 0.6805 | 78,888 | +5.10% |
| 2026-09-02 | 0.611 | 0.6709 | 0.611 | 0.6475 | 28,770 | +4.07% |
| 2026-09-01 | 0.675 | 0.675 | 0.5701 | 0.6222 | 330,895 | -7.96% |
| 2026-08-31 | 0.685 | 0.713 | 0.6685 | 0.676 | 58,917 | -0.85% |
| 2026-08-28 | 0.676 | 0.693 | 0.6662 | 0.6818 | 110,085 | +2.36% |
| 2026-08-27 | 0.658 | 0.7023 | 0.658 | 0.6661 | 41,014 | -1.55% |
| 2026-08-26 | 0.69 | 0.69 | 0.6722 | 0.6766 | 105,169 | -2.45% |
| 2026-08-25 | 0.676 | 0.7 | 0.6675 | 0.6936 | 55,919 | +4.14% |
| 2026-08-24 | 0.7037 | 0.7037 | 0.66 | 0.666 | 112,879 | -7.00% |
| 2026-08-21 | 0.7233 | 0.7344 | 0.7155 | 0.7161 | 46,215 | +0.55% |
| 2026-08-20 | 0.7261 | 0.727 | 0.6905 | 0.7122 | 128,455 | -0.79% |
| 2026-08-19 | 0.7367 | 0.745 | 0.7128 | 0.7179 | 117,844 | +0.83% |
| 2026-08-18 | 0.7209 | 0.7302 | 0.7016 | 0.712 | 42,891 | -1.52% |
| 2026-08-17 | 0.731 | 0.7475 | 0.722 | 0.723 | 56,526 | -3.93% |
| 2026-08-14 | 0.75 | 0.7698 | 0.7373 | 0.7526 | 180,637 | +2.12% |
| 2026-08-13 | 0.7117 | 0.7693 | 0.7097 | 0.737 | 56,597 | +6.03% |
| 2026-08-12 | 0.708 | 0.732 | 0.691 | 0.6951 | 56,260 | -1.82% |
| 2026-08-11 | 0.7497 | 0.753 | 0.6965 | 0.708 | 90,658 | -2.21% |
| 2026-08-10 | 0.7472 | 0.7914 | 0.7216 | 0.724 | 99,291 | -4.74% |
| 2026-08-07 | 0.7303 | 0.802 | 0.7303 | 0.76 | 192,763 | +1.82% |
| 2026-08-06 | 0.7178 | 0.7564 | 0.7111 | 0.7464 | 127,459 | +1.18% |
| 2026-08-05 | 0.8598 | 0.8598 | 0.691 | 0.7377 | 293,844 | -15.37% |
| 2026-08-04 | 0.81 | 0.9249 | 0.81 | 0.8717 | 260,475 | +4.40% |
| 2026-08-03 | 0.7801 | 0.86 | 0.7801 | 0.835 | 154,029 | +4.90% |
| 2026-07-31 | 0.782 | 0.8152 | 0.7731 | 0.796 | 118,561 | +0.38% |
| 2026-07-30 | 0.8107 | 0.8107 | 0.7892 | 0.793 | 23,886 | -0.19% |
| 2026-07-29 | 0.8818 | 0.8818 | 0.7896 | 0.7945 | 169,486 | -7.62% |
| 2026-07-28 | 0.9006 | 0.9156 | 0.8525 | 0.86 | 80,456 | -5.05% |
| 2026-07-27 | 0.845 | 0.9057 | 0.845 | 0.9057 | 188,164 | +6.68% |
| 2026-07-24 | 0.8594 | 0.8848 | 0.824 | 0.849 | 64,490 | -0.09% |
| 2026-07-23 | 0.8635 | 0.8635 | 0.803 | 0.8498 | 401,622 | -2.23% |
| 2026-07-22 | 0.881 | 0.91 | 0.8611 | 0.8692 | 40,607 | -2.88% |
| 2026-07-21 | 0.8497 | 0.9089 | 0.8497 | 0.895 | 48,871 | +2.99% |
| 2026-07-20 | 0.87 | 0.8703 | 0.8327 | 0.869 | 126,465 | +0.45% |
| 2026-07-17 | 0.9105 | 0.9105 | 0.86 | 0.8651 | 98,674 | -6.50% |
| 2026-07-16 | 0.9551 | 0.9729 | 0.9112 | 0.9252 | 60,284 | -3.97% |
| 2026-07-15 | 0.921 | 0.98 | 0.921 | 0.9634 | 130,134 | +4.71% |
| 2026-07-14 | 0.92 | 0.9558 | 0.9041 | 0.9201 | 107,383 | +2.39% |
| 2026-07-13 | 0.941 | 0.9868 | 0.886 | 0.8986 | 208,568 | -5.72% |
| 2026-07-10 | 0.99 | 1.01 | 0.93 | 0.9531 | 271,904 | -4.69% |
| 2026-07-09 | 0.95 | 1.03 | 0.95 | 1 | 228,090 | +3.15% |
| 2026-07-08 | 0.9845 | 1.005 | 0.94 | 0.9695 | 239,908 | -3.05% |
| 2026-07-07 | 1 | 1.02 | 0.99 | 1 | 315,431 | -0.99% |
| 2026-07-06 | 1.05 | 1.075 | 1 | 1.01 | 272,728 | -2.88% |
| 2026-07-02 | 1.11 | 1.14 | 1.02 | 1.04 | 425,091 | -5.45% |
| 2026-07-01 | 1 | 1.15 | 1 | 1.1 | 560,973 | +8.91% |
| 2026-06-30 | 1.07 | 1.07 | 1 | 1.01 | 598,204 | -5.61% |
| 2026-06-29 | 1.08 | 1.12 | 1.01 | 1.07 | 643,232 | +0.00% |
| 2026-06-26 | 1.06 | 1.1 | 1.02 | 1.07 | 469,392 | +0.00% |
| 2026-06-25 | 1.15 | 1.19 | 1.06 | 1.07 | 906,051 | -8.55% |
| 2026-06-24 | 1.17 | 1.27 | 1.17 | 1.17 | 910,696 | -1.68% |
| 2026-06-23 | 1.02 | 1.22 | 1.02 | 1.19 | 3,486,386 | +15.53% |
| 2026-06-22 | 1.09 | 1.15 | 1.02 | 1.03 | 2,222,130 | -3.74% |
| 2026-06-18 | 1.13 | 1.24 | 1.06 | 1.07 | 4,656,053 | -3.60% |
| 2026-06-17 | 1.055 | 1.43 | 1.01 | 1.11 | 74,581,777 | +75.36% |
| 2026-06-16 | 0.479 | 0.7745 | 0.4501 | 0.633 | 13,092,564 | +43.80% |
| 2026-06-15 | 0.4295 | 0.6 | 0.42 | 0.4402 | 1,631,389 | +4.78% |
| 2026-06-12 | 0.4269 | 0.45 | 0.4001 | 0.4201 | 223,416 | -1.96% |
| 2026-06-11 | 0.4573 | 0.4599 | 0.41 | 0.4285 | 151,466 | -4.78% |
| 2026-06-10 | 0.4551 | 0.48 | 0.45 | 0.45 | 148,624 | -2.05% |
| 2026-06-09 | 0.49 | 0.4905 | 0.4551 | 0.4594 | 253,828 | -9.83% |
| 2026-06-08 | 0.51 | 0.51 | 0.5 | 0.5095 | 487,521 | +2.85% |
| 2026-06-05 | 0.5521 | 0.5624 | 0.49 | 0.4954 | 183,039 | -4.75% |
| 2026-06-04 | 0.523 | 0.5632 | 0.52 | 0.5201 | 90,133 | -2.80% |
| 2026-06-03 | 0.549 | 0.5942 | 0.535 | 0.5351 | 62,716 | -1.13% |
| 2026-06-02 | 0.58 | 0.5823 | 0.52 | 0.5412 | 146,960 | -7.17% |
| 2026-06-01 | 0.581 | 0.588 | 0.5603 | 0.583 | 88,758 | +2.26% |
| 2026-05-29 | 0.561 | 0.6 | 0.5603 | 0.5701 | 90,541 | -3.04% |
| 2026-05-28 | 0.574 | 0.5891 | 0.57 | 0.588 | 51,696 | +2.44% |
| 2026-05-27 | 0.57 | 0.6009 | 0.56 | 0.574 | 53,372 | +0.70% |
| 2026-05-26 | 0.581 | 0.5914 | 0.5253 | 0.57 | 408,731 | -6.40% |
| 2026-05-22 | 0.6395 | 0.6485 | 0.5804 | 0.609 | 257,894 | -4.29% |
| 2026-05-21 | 0.6651 | 0.6992 | 0.6161 | 0.6363 | 137,858 | -3.36% |
| 2026-05-20 | 0.63 | 0.6907 | 0.63 | 0.6584 | 73,002 | +4.47% |
| 2026-05-19 | 0.6321 | 0.6674 | 0.592 | 0.6302 | 118,763 | +1.56% |
| 2026-05-18 | 0.6461 | 0.6679 | 0.6101 | 0.6205 | 122,313 | -5.27% |
| 2026-05-15 | 0.7 | 0.71 | 0.6533 | 0.655 | 112,335 | -5.07% |
| 2026-05-14 | 0.709 | 0.72 | 0.68 | 0.69 | 194,699 | -2.54% |
| 2026-05-13 | 0.75 | 0.7509 | 0.6889 | 0.708 | 225,304 | -7.34% |