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

Fathom Holdings Inc (NQ: FTHM )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Sep 29, 2023 4.260 4.260 4.050 4.080 22,660 -0.09(-2.16%)
Sep 28, 2023 4.220 4.406 4.050 4.170 20,337 -0.08(-1.88%)
Sep 27, 2023 4.550 4.660 4.224 4.250 7,477 +0.00(+0.00%)
Sep 26, 2023 4.370 4.424 4.200 4.250 32,059 -0.15(-3.41%)
Sep 25, 2023 4.570 4.485 4.400 4.400 8,997 -0.16(-3.51%)
Sep 22, 2023 4.590 4.700 4.521 4.560 3,368 -0.03(-0.65%)
Sep 21, 2023 4.760 4.840 4.450 4.590 38,607 -0.18(-3.77%)
Sep 20, 2023 5.000 5.010 4.770 4.770 5,982 -0.21(-4.22%)
Sep 19, 2023 5.160 5.460 4.810 4.980 42,145 -0.19(-3.68%)
Sep 18, 2023 4.990 5.345 4.760 5.170 32,089 +0.17(+3.40%)
Sep 15, 2023 4.920 5.010 4.680 5.000 34,808 +0.00(+0.00%)
Sep 14, 2023 5.010 5.100 4.850 5.000 4,934 +0.02(+0.40%)
Sep 13, 2023 4.970 5.011 4.800 4.980 21,389 +0.09(+1.84%)
Sep 12, 2023 5.400 5.420 4.770 4.890 48,655 -0.50(-9.28%)
Sep 11, 2023 5.530 5.640 5.390 5.390 9,055 -0.06(-1.10%)
Sep 08, 2023 5.780 6.003 5.390 5.450 17,254 -0.38(-6.52%)
Sep 07, 2023 5.860 5.860 5.520 5.830 21,040 -0.19(-3.16%)
Sep 06, 2023 6.330 6.370 5.840 6.020 31,665 -0.18(-2.90%)
Sep 05, 2023 6.210 6.480 6.200 6.200 8,955 -0.05(-0.80%)
Sep 01, 2023 6.190 6.390 6.150 6.250 9,420 +0.08(+1.30%)
Aug 31, 2023 6.340 6.350 6.160 6.170 3,475 -0.22(-3.44%)
Aug 30, 2023 6.100 6.450 6.090 6.390 5,727 +0.29(+4.75%)
Aug 29, 2023 6.480 6.500 6.030 6.100 16,619 -0.38(-5.86%)
Aug 28, 2023 6.510 6.590 6.075 6.480 9,494 +0.02(+0.23%)
Aug 25, 2023 6.490 6.591 6.150 6.465 9,954 -0.04(-0.54%)
Aug 24, 2023 6.410 6.560 6.370 6.500 21,451 +0.09(+1.40%)
Aug 23, 2023 6.750 6.750 6.410 6.410 5,002 -0.43(-6.29%)
Aug 22, 2023 6.950 7.030 6.700 6.840 15,793 -0.06(-0.87%)
Aug 21, 2023 7.300 7.315 6.750 6.900 25,092 -0.31(-4.30%)
Aug 18, 2023 7.580 7.580 7.140 7.210 44,252 -0.44(-5.75%)
Aug 17, 2023 7.470 7.760 7.266 7.650 30,515 +0.14(+1.86%)
Aug 16, 2023 7.350 7.515 7.290 7.510 9,764 +0.19(+2.60%)
Aug 15, 2023 7.000 7.535 6.820 7.320 71,905 +0.32(+4.57%)
Aug 14, 2023 6.830 7.220 6.830 7.000 19,464 +0.19(+2.79%)
Aug 11, 2023 6.810 7.000 6.500 6.810 23,284 +0.19(+2.87%)
Aug 10, 2023 6.320 7.190 6.270 6.620 48,041 +0.04(+0.61%)
Aug 09, 2023 6.510 6.650 6.340 6.580 45,217 -0.30(-4.36%)
Aug 08, 2023 7.000 7.524 6.713 6.880 58,770 -0.12(-1.71%)
Aug 07, 2023 7.610 7.630 6.880 7.000 29,563 -0.42(-5.66%)
Aug 04, 2023 7.700 7.919 7.415 7.420 20,917 -0.28(-3.64%)
Aug 03, 2023 7.390 8.130 7.216 7.700 42,921 +0.36(+4.90%)
Aug 02, 2023 7.840 7.840 7.100 7.340 31,820 -0.62(-7.79%)
Aug 01, 2023 8.190 8.190 7.960 7.960 14,642 -0.08(-1.00%)
Jul 31, 2023 8.190 8.200 8.040 8.040 28,989 -0.06(-0.74%)
Jul 28, 2023 7.880 8.100 7.850 8.100 38,759 +0.24(+3.05%)
Jul 27, 2023 7.890 7.960 7.680 7.860 33,607 +0.06(+0.77%)
Jul 26, 2023 7.620 7.940 7.510 7.800 17,695 +0.28(+3.72%)
Jul 25, 2023 7.240 7.800 7.200 7.520 28,197 -0.02(-0.27%)
Jul 24, 2023 7.410 7.710 7.330 7.540 15,008 +0.04(+0.53%)
Jul 21, 2023 7.430 7.690 7.335 7.500 20,081 +0.20(+2.74%)
Jul 20, 2023 7.260 7.710 7.000 7.300 40,057 -0.03(-0.41%)
Jul 19, 2023 7.280 7.470 7.230 7.330 23,265 +0.08(+1.10%)
Jul 18, 2023 7.150 7.300 7.147 7.250 11,829 +0.14(+1.97%)
Jul 17, 2023 6.950 7.190 6.720 7.110 34,626 +0.15(+2.16%)
Jul 14, 2023 6.550 7.290 6.550 6.960 56,814 -0.12(-1.69%)
Jul 13, 2023 7.210 7.240 7.000 7.080 22,144 -0.11(-1.53%)
Jul 12, 2023 7.480 7.500 7.020 7.190 18,032 -0.26(-3.49%)
Jul 11, 2023 7.630 7.630 7.390 7.450 29,744 -0.12(-1.59%)
Jul 10, 2023 7.700 7.710 7.490 7.570 32,092 +0.14(+1.88%)
Jul 07, 2023 7.420 7.690 7.180 7.430 19,843 +0.15(+2.06%)
Jul 06, 2023 7.120 7.320 6.870 7.280 13,074 +0.00(+0.00%)
Jul 05, 2023 7.050 7.440 6.910 7.280 20,644 -0.02(-0.27%)
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.