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

Fathom Holdings Inc (NQ: FTHM )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2024 2.840 2.920 2.750 2.770 46,567 -0.12(-4.15%)
Feb 28, 2024 2.810 2.890 2.780 2.890 9,485 +0.04(+1.40%)
Feb 27, 2024 2.870 2.890 2.810 2.850 10,239 -0.03(-1.04%)
Feb 26, 2024 2.810 2.900 2.760 2.880 49,895 +0.03(+1.05%)
Feb 23, 2024 2.750 2.900 2.675 2.850 39,135 +0.10(+3.64%)
Feb 22, 2024 2.810 2.810 2.660 2.750 9,839 +0.00(+0.00%)
Feb 21, 2024 2.890 2.895 2.700 2.750 78,698 -0.15(-5.17%)
Feb 20, 2024 2.730 2.970 2.710 2.900 77,888 +0.13(+4.69%)
Feb 16, 2024 2.710 2.850 2.670 2.770 25,983 +0.06(+2.21%)
Feb 15, 2024 2.590 2.750 2.550 2.710 200,611 +0.21(+8.40%)
Feb 14, 2024 2.250 2.500 2.250 2.500 71,990 +0.08(+3.31%)
Feb 13, 2024 2.650 2.650 2.400 2.420 35,809 -0.21(-7.98%)
Feb 12, 2024 2.640 2.810 2.585 2.630 126,531 -0.04(-1.50%)
Feb 09, 2024 2.660 2.670 2.620 2.670 13,263 +0.04(+1.52%)
Feb 08, 2024 2.610 2.650 2.580 2.630 41,091 +0.07(+2.73%)
Feb 07, 2024 2.680 2.680 2.560 2.560 10,532 -0.12(-4.47%)
Feb 06, 2024 2.520 2.710 2.500 2.680 18,037 +0.18(+7.20%)
Feb 05, 2024 2.510 2.710 2.471 2.500 28,725 -0.12(-4.58%)
Feb 02, 2024 2.410 2.790 2.410 2.620 26,503 +0.15(+6.07%)
Feb 01, 2024 2.450 2.541 2.350 2.470 121,218 +0.07(+2.92%)
Jan 31, 2024 2.350 2.450 2.350 2.400 36,368 +0.01(+0.42%)
Jan 30, 2024 2.530 2.530 2.350 2.390 63,902 -0.17(-6.64%)
Jan 29, 2024 2.600 2.633 2.430 2.560 70,369 -0.18(-6.57%)
Jan 26, 2024 2.780 2.850 2.700 2.740 21,571 -0.05(-1.79%)
Jan 25, 2024 2.840 2.878 2.760 2.790 35,576 -0.09(-3.12%)
Jan 24, 2024 2.990 3.043 2.850 2.880 36,500 -0.04(-1.37%)
Jan 23, 2024 2.960 3.040 2.900 2.920 25,561 -0.03(-1.02%)
Jan 22, 2024 2.900 3.040 2.810 2.950 27,314 +0.04(+1.37%)
Jan 19, 2024 3.060 3.069 2.880 2.910 60,676 -0.19(-6.13%)
Jan 18, 2024 3.100 3.170 3.030 3.100 15,847 +0.05(+1.64%)
Jan 17, 2024 3.050 3.080 3.010 3.050 14,254 +0.00(+0.00%)
Jan 16, 2024 3.220 3.349 3.050 3.050 26,326 -0.28(-8.41%)
Jan 12, 2024 3.330 3.420 3.260 3.330 3,511 +0.03(+0.91%)
Jan 11, 2024 3.540 3.540 3.220 3.300 46,813 -0.20(-5.71%)
Jan 10, 2024 3.490 3.540 3.490 3.500 18,310 +0.01(+0.29%)
Jan 09, 2024 3.220 3.523 3.220 3.490 20,030 +0.23(+7.06%)
Jan 08, 2024 3.610 3.610 3.150 3.260 152,654 -0.34(-9.44%)
Jan 05, 2024 4.000 4.000 3.600 3.600 16,461 -0.48(-11.76%)
Jan 04, 2024 3.940 4.080 3.940 4.080 2,385 +0.12(+3.03%)
Jan 03, 2024 4.000 4.043 3.410 3.960 52,164 -0.17(-4.12%)
Jan 02, 2024 3.470 4.330 3.406 4.130 110,233 +0.54(+15.04%)
Dec 29, 2023 3.730 3.730 3.410 3.590 10,807 -0.10(-2.71%)
Dec 28, 2023 3.710 3.750 3.650 3.690 60,190 -0.03(-0.81%)
Dec 27, 2023 3.900 4.020 3.601 3.720 50,731 -0.16(-4.12%)
Dec 26, 2023 3.820 4.030 3.780 3.880 153,141 +0.03(+0.78%)
Dec 22, 2023 3.650 4.000 3.290 3.850 49,527 +0.15(+4.05%)
Dec 21, 2023 3.650 3.700 3.345 3.700 36,750 +0.04(+1.09%)
Dec 20, 2023 3.380 4.000 3.320 3.660 159,466 +0.35(+10.57%)
Dec 19, 2023 2.960 3.400 2.900 3.310 78,592 +0.40(+13.75%)
Dec 18, 2023 2.900 3.039 2.787 2.910 24,094 -0.03(-1.02%)
Dec 15, 2023 2.800 3.150 2.800 2.940 68,907 +0.12(+4.26%)
Dec 14, 2023 2.480 2.840 2.465 2.820 149,021 +0.39(+16.05%)
Dec 13, 2023 2.230 2.490 2.150 2.430 133,746 +0.21(+9.46%)
Dec 12, 2023 2.350 2.380 2.180 2.220 21,316 -0.18(-7.50%)
Dec 11, 2023 2.250 2.480 2.250 2.400 64,645 +0.15(+6.67%)
Dec 08, 2023 2.280 2.368 2.180 2.250 36,549 -0.10(-4.26%)
Dec 07, 2023 2.500 2.500 2.251 2.350 26,213 +0.05(+2.17%)
Dec 06, 2023 2.200 2.390 2.200 2.300 45,460 +0.05(+2.22%)
Dec 05, 2023 2.350 2.378 2.200 2.250 117,898 -0.11(-4.66%)
Dec 04, 2023 2.480 2.480 2.350 2.360 23,035 -0.08(-3.28%)
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.