Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Fathom Holdings Inc. (FTHM)

Compare
0.7400
-0.0100
(-1.33%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.75000.84800.72300.74000.740039,100
Apr 3, 20250.72000.83000.72000.75000.750058,100
Apr 2, 20250.76000.81900.74000.76200.762032,100
Apr 1, 20250.72600.85000.70000.78000.7800220,300
Mar 31, 20250.94000.99000.88000.88200.882027,400
Mar 28, 20250.97000.98600.90000.91000.910032,200
Mar 27, 20250.98000.98000.96000.96300.963014,100
Mar 26, 20251.02001.02000.97001.00001.000010,700
Mar 25, 20251.00001.02000.98300.98300.983078,000
Mar 24, 20251.02001.02000.98001.00001.000025,300
Mar 21, 20250.95001.02000.95000.98000.980050,000
Mar 20, 20250.93000.96000.93000.93000.930035,000
Mar 19, 20250.96500.97500.90000.93000.930047,700
Mar 18, 20251.00001.04000.84700.89000.8900145,700
Mar 17, 20250.90000.91800.82000.89100.891087,600
Mar 14, 20250.90000.90000.81300.88500.8850156,900
Mar 13, 20250.80100.87000.70000.80000.8000156,300
Mar 12, 20250.82300.86000.74900.75300.7530112,300
Mar 11, 20250.75600.80900.75000.79800.798091,700
Mar 10, 20250.79900.80000.69800.72100.7210103,100
Mar 7, 20250.85700.85700.72100.77200.7720252,400
Mar 6, 20250.91200.92000.83600.83600.836050,100
Mar 5, 20250.93800.93800.88000.89100.891082,400
Mar 4, 20250.93400.97000.88400.90000.9000123,400
Mar 3, 20251.02001.03500.88700.90300.9030170,400
Feb 28, 20251.03001.04000.97001.00001.000057,600
Feb 27, 20251.01001.07000.95001.04001.040056,700
Feb 26, 20251.08001.08000.97301.02001.0200101,300
Feb 25, 20251.12001.12001.01001.03001.030096,600
Feb 24, 20251.16001.19001.04001.09001.0900162,200
Feb 21, 20251.18001.19001.12301.15001.150040,400
Feb 20, 20251.19001.24001.12101.15001.150056,600
Feb 19, 20251.17001.22001.16001.20001.200054,000
Feb 18, 20251.23001.28001.18001.18001.180073,800
Feb 14, 20251.21001.28001.17001.20001.200095,900
Feb 13, 20251.19001.26901.16001.19001.190076,000
Feb 12, 20251.19601.20001.16001.16001.160029,300
Feb 11, 20251.18001.20001.16001.19001.190073,500
Feb 10, 20251.16001.20901.16001.19001.190061,100
Feb 7, 20251.24001.25001.11501.17001.1700160,300
Feb 6, 20251.29001.31001.23001.25001.250053,700
Feb 5, 20251.35001.35001.25001.27001.270050,600
Feb 4, 20251.21001.36001.19001.35001.350084,300
Feb 3, 20251.25001.29001.21001.25001.2500119,700
Jan 31, 20251.26001.32001.26001.28001.280059,300
Jan 30, 20251.33001.40001.25001.25001.2500157,500
Jan 29, 20251.40001.42501.32001.35001.3500119,600
Jan 28, 20251.40001.42901.35001.39001.390064,400
Jan 27, 20251.41001.47001.35001.40001.400094,000
Jan 24, 20251.41001.47001.31001.39001.3900191,200
Jan 23, 20251.34001.41901.23001.27001.2700382,200
Jan 22, 20251.43001.48001.32001.33001.330088,400
Jan 21, 20251.45001.47001.41501.45001.450067,200
Jan 17, 20251.40001.45001.39001.43001.430014,700
Jan 16, 20251.40001.46001.36001.39001.390020,900
Jan 15, 20251.49001.50001.40001.40001.400046,800
Jan 14, 20251.50001.51001.43001.45001.450052,900
Jan 13, 20251.40001.48001.36001.45001.450040,000
Jan 10, 20251.52001.53001.42001.44001.440077,200
Jan 8, 20251.64001.65001.49001.58001.580076,900
Jan 7, 20251.46001.60001.46001.60001.600067,700
Jan 6, 20251.55001.55001.44001.45001.4500131,700
Jan 3, 20251.53001.53001.43001.45001.450080,800
Jan 2, 20251.50001.53601.45001.50001.5000101,200
Dec 31, 20241.60001.60001.43501.53001.5300158,700
Dec 30, 20241.72001.72001.52001.55001.5500110,800
Dec 27, 20241.55001.65501.52001.64001.640022,300
Dec 26, 20241.61001.75601.52001.55001.5500128,000
Dec 24, 20241.51001.69801.51001.62001.620028,400
Dec 23, 20241.57001.58001.42001.54001.540083,000
Dec 20, 20241.63001.68801.53001.55001.550094,700
Dec 19, 20241.76001.78001.55001.61001.610092,600
Dec 18, 20241.83001.84001.66501.68001.680075,600
Dec 17, 20241.90001.93001.77001.80001.800052,300
Dec 16, 20241.94002.00001.90001.91001.910056,900
Dec 13, 20241.97002.05001.94001.96001.960035,700
Dec 12, 20242.06002.06001.92001.92001.920042,700
Dec 11, 20241.99002.04001.95002.03002.030027,200
Dec 10, 20242.00002.01001.87001.97001.970075,000
Dec 9, 20241.97002.06001.94002.00002.000059,700
Dec 6, 20242.06002.06001.96001.99001.990039,500
Dec 5, 20241.95002.09001.93002.04002.0400149,700
Dec 4, 20242.12002.12001.93001.96001.960045,300
Dec 3, 20242.05002.18002.05002.13002.1300133,800
Dec 2, 20242.00002.30001.99002.03002.0300112,400
Nov 29, 20241.95002.01001.95001.96001.9600126,000
Nov 27, 20241.94001.96001.89001.94001.940077,900
Nov 26, 20241.92001.97001.87001.92001.920056,700
Nov 25, 20241.84001.97001.84001.92001.920051,500
Nov 22, 20241.86001.86001.77001.85001.850095,600
Nov 21, 20241.84001.89501.83901.85001.850025,600
Nov 20, 20241.86001.87001.82001.84001.840025,700
Nov 19, 20241.64001.88001.54001.84001.840086,600
Nov 18, 20241.84001.86801.61701.65001.650093,700
Nov 15, 20241.88001.89901.82001.83001.830042,400
Nov 14, 20241.94002.00001.55001.85001.8500138,300
Nov 13, 20241.91001.94001.80101.92001.920099,700
Nov 12, 20241.92002.07801.88001.93001.930058,300
Nov 11, 20242.05002.09501.82101.90001.900067,300
Nov 8, 20242.38002.38001.88602.09002.0900143,000
Nov 7, 20242.53002.55002.38002.38002.380046,600
Nov 6, 20242.67002.67002.48002.48002.480011,100
Nov 5, 20242.55002.63002.53002.53002.530019,900
Nov 4, 20242.50002.65002.49002.56002.560075,300
Nov 1, 20242.63002.63002.55002.55002.55009,000
Oct 31, 20242.66002.78002.56002.60002.600018,600
Oct 30, 20242.64002.74502.60002.67002.670012,700
Oct 29, 20242.63002.72002.51002.62002.620049,800
Oct 28, 20242.50002.65002.50002.62002.620025,500
Oct 25, 20242.60002.64002.50002.50002.500041,300
Oct 24, 20242.58002.62002.52502.60002.60005,700
Oct 23, 20242.51002.62002.46002.57002.570019,000
Oct 22, 20242.52002.70002.51002.51002.510042,600
Oct 21, 20242.70002.75002.55002.55002.550054,800
Oct 18, 20242.77002.80002.68002.69002.690015,100
Oct 17, 20242.84002.88002.66502.78002.78009,800
Oct 16, 20242.76002.90002.73502.82002.820021,300
Oct 15, 20242.67002.78002.62902.76002.760025,300
Oct 14, 20242.58002.80002.50002.65002.650050,800
Oct 11, 20242.49002.68002.49002.62002.620027,200
Oct 10, 20242.37002.54002.28002.49002.490038,100
Oct 9, 20242.57002.65002.55002.61002.610024,800
Oct 8, 20242.75002.84002.52002.58002.580034,000
Oct 7, 20242.65002.76202.61102.65002.650033,400
Oct 4, 20242.66002.75002.63002.70002.700032,800
Oct 3, 20242.58002.65102.58002.63002.630017,300
Oct 2, 20242.69002.69002.55002.61002.610037,800
Oct 1, 20242.60002.67002.51202.67002.670022,600
Sep 30, 20242.59002.60002.48002.59002.590055,500
Sep 27, 20242.32002.67902.31002.64002.640081,500
Sep 26, 20242.55002.55002.27002.30002.300088,800
Sep 25, 20242.44002.74002.37002.51002.510082,000
Sep 24, 20242.60002.60002.19002.46002.4600113,700
Sep 23, 20242.88002.88002.62002.62002.620092,300
Sep 20, 20243.01003.01002.80002.89002.8900115,600
Sep 19, 20243.00003.07402.87003.00003.000066,800
Sep 18, 20242.98003.05002.85002.86002.860079,300
Sep 17, 20243.24003.37002.97003.00003.0000148,800
Sep 16, 20242.93003.06002.80002.96002.9600111,600
Sep 13, 20242.80003.05402.60302.85002.8500104,300
Sep 12, 20243.00003.14002.72502.85002.8500113,300
Sep 11, 20242.72002.95002.64002.95002.950038,900
Sep 10, 20242.86002.86002.66002.73002.730063,400
Sep 9, 20242.83002.94902.60002.88502.8850114,000
Sep 6, 20242.93003.08002.80002.99002.990062,200
Sep 5, 20242.69003.10002.60003.00003.0000130,500
Sep 4, 20242.74002.74002.55002.65002.650068,500
Sep 3, 20242.75002.98002.60002.63002.6300218,800
Aug 30, 20242.62002.73002.56002.64002.640053,400
Aug 29, 20242.61002.75002.54002.65002.650047,500
Aug 28, 20242.71002.78702.57002.59002.590056,200
Aug 27, 20242.88002.90002.61002.71002.710078,600
Aug 26, 20242.70002.95002.70002.89002.8900126,800
Aug 23, 20242.53002.75002.50002.66002.6600129,000
Aug 22, 20242.46002.68502.45002.50002.500087,500
Aug 21, 20242.39002.53502.37002.45002.450079,500
Aug 20, 20242.30002.52002.30002.37002.3700117,100
Aug 19, 20242.26002.33002.26002.30002.300073,500
Aug 16, 20242.30002.35002.29002.33002.330045,100
Aug 15, 20242.34002.42002.29002.32002.320038,500
Aug 14, 20242.37002.42002.25002.29002.290051,400
Aug 13, 20242.44002.52502.33002.40002.400043,200
Aug 12, 20242.63002.68002.41002.46002.460067,500
Aug 9, 20242.40002.96002.35002.67502.6750177,000
Aug 8, 20242.01002.43001.96002.40002.400055,300
Aug 7, 20242.09002.09101.92001.99001.990033,900
Aug 6, 20242.05002.14002.03002.03002.030028,400
Aug 5, 20241.95002.13001.91002.09002.090081,900
Aug 2, 20242.10002.17502.05002.07002.07008,200
Aug 1, 20242.10002.32002.10002.14502.145051,000
Jul 31, 20242.15002.19002.07002.14002.140057,800
Jul 30, 20241.92002.05001.91002.05002.050019,800
Jul 29, 20241.99002.00001.92001.92001.920011,600
Jul 26, 20241.98002.04501.94002.02002.020033,500
Jul 25, 20241.94002.05001.90101.95001.950020,000
Jul 24, 20241.90002.09001.88501.97001.9700105,000
Jul 23, 20241.90001.95001.90001.95001.95009,600
Jul 22, 20241.90001.91001.86001.89001.890011,900
Jul 19, 20241.81001.91001.76001.91001.91007,300
Jul 18, 20241.90501.92001.83001.83001.830022,200
Jul 17, 20241.90001.95001.88001.92001.92004,700
Jul 16, 20242.00002.00001.81901.93001.930066,800
Jul 15, 20242.00002.00001.87001.95001.950052,700
Jul 12, 20241.86001.97001.80001.93001.930040,700
Jul 11, 20241.69001.95001.69001.83001.830088,400
Jul 10, 20241.66001.68001.62001.65501.655017,700
Jul 9, 20241.67001.70001.65001.68001.680012,300
Jul 8, 20241.72001.75001.67001.70001.700031,500
Jul 5, 20241.70001.80001.70001.78001.780051,600
Jul 3, 20241.63501.76001.57001.76001.760013,500
Jul 2, 20241.62001.65001.57301.61001.610012,800
Jul 1, 20241.74001.74001.67001.67001.670014,200
Jun 28, 20241.56001.72001.56001.72001.720028,600
Jun 27, 20241.48001.65001.47001.60001.6000160,800
Jun 26, 20241.46001.50001.46001.48001.480017,100
Jun 25, 20241.51001.55001.41001.46001.460084,400
Jun 24, 20241.48001.59001.46001.54001.540025,700
Jun 21, 20241.48001.52401.33001.50001.5000197,800
Jun 20, 20241.49001.54001.46001.50001.500041,600
Jun 18, 20241.53001.57001.49001.50001.500058,800
Jun 17, 20241.62001.62001.47001.49001.490091,000
Jun 14, 20241.63001.68001.57001.61001.610035,600
Jun 13, 20241.73001.73001.64501.66001.660023,000
Jun 12, 20241.75001.81001.68001.69001.690029,500
Jun 11, 20241.86001.86001.74001.74001.740059,700
Jun 10, 20241.80001.94001.80001.87001.8700173,100
Jun 7, 20241.84001.93001.79001.90501.905065,300
Jun 6, 20241.78001.86201.70001.85501.855062,700
Jun 5, 20241.81001.84001.76701.81001.810071,200
Jun 4, 20241.76001.86001.70001.81001.810068,400
Jun 3, 20241.85001.87001.61001.76001.760080,100
May 31, 20241.85001.88001.83001.83001.830023,600
May 30, 20241.76001.96001.76001.84001.8400110,100
May 29, 20241.70001.80001.70001.79001.790044,500
May 28, 20241.75001.81901.66001.69501.695030,000
May 24, 20241.69001.82001.66001.76001.7600136,600
May 23, 20241.53001.70001.52001.66001.6600140,100
May 22, 20241.68001.68001.54001.58001.580071,600
May 21, 20241.76001.85001.64001.71001.7100265,300
May 20, 20241.77001.79501.61001.74001.740092,300
May 17, 20241.62001.80001.58001.78001.7800169,500
May 16, 20241.55001.62001.49001.62001.6200150,300
May 15, 20241.51001.54001.44001.48001.480068,800
May 14, 20241.48001.53001.41001.43001.430096,000
May 13, 20241.59001.59001.41001.41001.4100172,300
May 10, 20241.65001.65001.32001.42001.4200175,300
May 9, 20241.48001.51001.36401.46001.4600125,400
May 8, 20241.51001.51001.44001.45001.4500116,300
May 7, 20241.64001.80001.51001.52001.5200176,000
May 6, 20241.61001.71001.51001.52001.520065,900
May 3, 20241.57001.67001.56001.57001.57007,600
May 2, 20241.65001.68001.53001.59001.590053,000
May 1, 20241.59001.65001.53001.64001.640011,000
Apr 30, 20241.55001.65001.55001.56001.560086,100
Apr 29, 20241.53001.61001.53001.56001.560070,600
Apr 26, 20241.48001.61001.45001.53001.530064,600
Apr 25, 20241.51201.55601.48001.48001.48009,000
Apr 24, 20241.53001.58001.48001.50001.500015,800
Apr 23, 20241.50001.56001.48001.50001.500021,700
Apr 22, 20241.50001.55001.47501.50001.500062,400
Apr 19, 20241.51001.55001.47501.48001.480041,000
Apr 18, 20241.58001.59001.52001.52001.520024,400
Apr 17, 20241.75001.77301.55001.59001.590012,900
Apr 16, 20241.50001.77001.47001.76001.7600117,300
Apr 15, 20241.68001.76101.40001.54001.5400106,400
Apr 12, 20241.83001.83901.76001.80001.800015,300
Apr 11, 20241.90001.90001.81001.85001.850010,900
Apr 10, 20241.90001.94001.85001.89001.890020,000
Apr 9, 20241.89001.96001.88001.93001.930025,900
Apr 8, 20241.96001.96001.88501.90001.900035,800
Apr 5, 20241.99002.00001.91001.98001.980036,700

Related Tickers

ASPS Altisource Portfolio Solutions S.A.
0.8000
-2.83%
 
REAX The Real Brokerage Inc.
4.2100
+2.18%
 
BRNK.DE Branicks Group AG
1.7000
-11.73%
 
RMAX RE/MAX Holdings, Inc.
7.91
-0.88%
 
CIBUS.ST Cibus Nordic Real Estate AB (publ)
155.00
-0.16%
 
BPYPP Brookfield Property Partners L.P.
13.40
-5.10%
 
COMP Compass, Inc.
8.28
-1.78%
 
AIRE reAlpha Tech Corp.
1.0400
-2.80%
 
EXPI eXp World Holdings, Inc.
9.48
+3.61%
 
HOUS Anywhere Real Estate Inc.
3.2600
+0.62%