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

Fathom Holdings Inc (NQ: FTHM )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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%)
Nov 01, 2024 2.630 2.630 2.550 2.550 9,027 -0.05(-1.92%)
Oct 31, 2024 2.660 2.780 2.560 2.600 18,635 -0.07(-2.62%)
Oct 30, 2024 2.640 2.745 2.600 2.670 12,709 +0.05(+1.91%)
Oct 29, 2024 2.630 2.720 2.510 2.620 49,719 +0.00(+0.00%)
Oct 28, 2024 2.500 2.650 2.500 2.620 25,477 +0.12(+4.80%)
Oct 25, 2024 2.600 2.640 2.500 2.500 41,400 -0.10(-3.85%)
Oct 24, 2024 2.580 2.620 2.525 2.600 5,694 +0.03(+1.17%)
Oct 23, 2024 2.510 2.620 2.460 2.570 18,951 +0.06(+2.39%)
Oct 22, 2024 2.520 2.700 2.510 2.510 42,648 -0.04(-1.57%)
Oct 21, 2024 2.700 2.750 2.550 2.550 54,789 -0.14(-5.20%)
Oct 18, 2024 2.770 2.800 2.680 2.690 15,132 -0.09(-3.24%)
Oct 17, 2024 2.840 2.880 2.665 2.780 9,827 -0.04(-1.42%)
Oct 16, 2024 2.760 2.900 2.735 2.820 21,255 +0.06(+2.17%)
Oct 15, 2024 2.670 2.780 2.628 2.760 25,043 +0.11(+4.15%)
Oct 14, 2024 2.580 2.800 2.500 2.650 50,752 +0.03(+1.15%)
Oct 11, 2024 2.490 2.680 2.490 2.620 27,226 +0.13(+5.22%)
Oct 10, 2024 2.370 2.540 2.280 2.490 38,103 -0.12(-4.60%)
Oct 09, 2024 2.570 2.650 2.550 2.610 24,800 +0.03(+1.16%)
Oct 08, 2024 2.750 2.840 2.520 2.580 34,015 -0.07(-2.64%)
Oct 07, 2024 2.650 2.762 2.611 2.650 33,444 -0.05(-1.85%)
Oct 04, 2024 2.660 2.750 2.630 2.700 32,801 +0.07(+2.66%)
Oct 03, 2024 2.580 2.651 2.580 2.630 17,297 +0.02(+0.77%)
Oct 02, 2024 2.690 2.690 2.550 2.610 37,784 -0.06(-2.25%)
Oct 01, 2024 2.600 2.670 2.512 2.670 22,559 +0.08(+3.09%)
Sep 30, 2024 2.590 2.600 2.480 2.590 55,480 -0.05(-1.89%)
Sep 27, 2024 2.320 2.679 2.310 2.640 81,607 +0.34(+14.78%)
Sep 26, 2024 2.550 2.550 2.270 2.300 88,791 -0.21(-8.37%)
Sep 25, 2024 2.440 2.740 2.370 2.510 81,968 +0.05(+2.03%)
Sep 24, 2024 2.600 2.600 2.190 2.460 113,731 -0.16(-6.11%)
Sep 23, 2024 2.880 2.880 2.620 2.620 92,269 -0.27(-9.34%)
Sep 20, 2024 3.010 3.010 2.800 2.890 115,574 -0.11(-3.67%)
Sep 19, 2024 3.000 3.074 2.870 3.000 66,845 +0.14(+4.90%)
Sep 18, 2024 2.980 3.050 2.850 2.860 79,301 -0.14(-4.67%)
Sep 17, 2024 3.240 3.370 2.970 3.000 153,498 +0.04(+1.35%)
Sep 16, 2024 2.930 3.060 2.800 2.960 111,641 +0.11(+3.86%)
Sep 13, 2024 2.800 3.054 2.603 2.850 104,377 +0.00(+0.00%)
Sep 12, 2024 3.000 3.140 2.725 2.850 113,341 -0.10(-3.39%)
Sep 11, 2024 2.720 2.950 2.640 2.950 38,946 +0.22(+8.06%)
Sep 10, 2024 2.860 2.860 2.660 2.730 63,419 -0.15(-5.37%)
Sep 09, 2024 2.830 2.949 2.600 2.885 114,012 -0.11(-3.51%)
Sep 06, 2024 2.930 3.080 2.800 2.990 62,223 -0.01(-0.33%)
Sep 05, 2024 2.690 3.100 2.600 3.000 130,517 +0.35(+13.21%)
Sep 04, 2024 2.740 2.740 2.550 2.650 68,482 +0.02(+0.76%)
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.