Fathom Holdings Inc. - Common Stock (FTHM)

Last Price1.1100

Change+0.4770 (75.36%)

NASDAQ· Last Trade: Jun 17th, 5:02 PM EDT

Historical Prices For Fathom Holdings Inc. - Common Stock (FTHM)

Date Range:

2026-03-17 - 2026-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
6/16/2026	0.48	0.77	0.45	0.63	13,065,102	0.63
6/15/2026	0.43	0.60	0.42	0.44	1,631,388	0.44
6/12/2026	0.43	0.45	0.40	0.42	223,417	0.42
6/10/2026	0.46	0.48	0.45	0.45	148,614	0.45
6/09/2026	0.49	0.49	0.46	0.46	252,478	0.46
6/08/2026	0.51	0.51	0.50	0.51	479,522	0.51
6/05/2026	0.55	0.56	0.49	0.50	183,039	0.50
6/04/2026	0.52	0.56	0.52	0.52	90,133	0.52
6/03/2026	0.55	0.59	0.54	0.54	62,384	0.54
6/02/2026	0.58	0.58	0.52	0.54	146,923	0.54
6/01/2026	0.58	0.59	0.56	0.58	88,758	0.58
5/29/2026	0.59	0.60	0.56	0.57	90,541	0.57
5/28/2026	0.57	0.59	0.57	0.59	51,667	0.59
5/27/2026	0.57	0.60	0.56	0.57	53,288	0.57
5/26/2026	0.58	0.59	0.53	0.57	408,731	0.57
5/22/2026	0.64	0.65	0.58	0.61	257,894	0.61
5/21/2026	0.67	0.70	0.62	0.64	137,858	0.64
5/20/2026	0.66	0.69	0.63	0.66	73,003	0.66
5/19/2026	0.63	0.67	0.59	0.63	118,764	0.63
5/18/2026	0.65	0.67	0.61	0.62	122,314	0.62
5/15/2026	0.70	0.71	0.65	0.66	112,335	0.66
5/14/2026	0.71	0.72	0.68	0.69	194,675	0.69
5/13/2026	0.75	0.75	0.69	0.71	225,162	0.71
5/12/2026	0.76	0.78	0.73	0.76	141,433	0.76
5/11/2026	0.81	0.82	0.74	0.77	169,846	0.77
5/08/2026	0.81	0.83	0.81	0.83	40,261	0.83
5/07/2026	0.83	0.84	0.81	0.82	66,483	0.82
5/06/2026	0.86	0.88	0.83	0.84	207,280	0.84
5/05/2026	0.89	0.93	0.86	0.87	87,749	0.87
5/04/2026	0.91	0.93	0.83	0.88	148,028	0.88
5/01/2026	0.94	0.94	0.91	0.92	139,373	0.92
4/30/2026	0.97	0.98	0.90	0.91	111,733	0.91
4/29/2026	0.97	1.00	0.91	0.98	164,013	0.98
4/28/2026	0.93	1.00	0.93	0.97	194,307	0.97
4/27/2026	0.93	1.00	0.91	0.99	158,225	0.99
4/24/2026	0.99	1.00	0.83	0.98	183,753	0.98
4/23/2026	1.13	1.13	0.93	0.96	185,482	0.96
4/22/2026	1.10	1.20	1.05	1.13	224,408	1.13
4/21/2026	0.98	1.13	0.95	1.08	431,243	1.08
4/20/2026	0.92	0.97	0.91	0.93	118,632	0.93
4/17/2026	0.96	0.97	0.92	0.92	97,410	0.92
4/16/2026	0.89	0.96	0.89	0.94	168,702	0.94
4/15/2026	0.87	0.91	0.87	0.88	45,712	0.88
4/14/2026	0.90	0.93	0.85	0.89	91,738	0.89
4/13/2026	0.81	0.94	0.75	0.87	130,967	0.87
4/10/2026	0.91	0.91	0.79	0.82	103,557	0.82
4/09/2026	0.87	0.87	0.80	0.85	96,429	0.85
4/08/2026	0.75	0.90	0.72	0.88	303,301	0.88
4/07/2026	0.71	0.79	0.64	0.70	239,663	0.70
4/06/2026	0.60	0.71	0.60	0.69	176,054	0.69
4/02/2026	0.58	0.62	0.54	0.59	95,108	0.59
4/01/2026	0.48	0.60	0.48	0.58	328,649	0.58
3/31/2026	0.57	0.58	0.49	0.53	429,840	0.53
3/30/2026	0.72	0.73	0.54	0.60	368,331	0.60
3/27/2026	0.77	0.82	0.69	0.71	110,134	0.71
3/26/2026	0.77	0.85	0.77	0.77	77,336	0.77
3/25/2026	0.81	0.84	0.80	0.83	64,022	0.83
3/24/2026	0.78	0.82	0.73	0.82	139,414	0.82
3/23/2026	0.78	0.82	0.75	0.79	99,861	0.79
3/20/2026	0.74	0.78	0.72	0.77	191,962	0.77
3/19/2026	0.73	0.80	0.72	0.73	87,584	0.73
3/18/2026	0.78	0.78	0.72	0.72	39,044	0.72