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

Fathom Holdings Inc (NQ: FTHM )

1.580 -0.130 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 4.920 4.970 4.810 4.820 18,841 +0.07(+1.47%)
Oct 28, 2022 4.820 4.900 4.608 4.750 99,779 -0.10(-2.06%)
Oct 27, 2022 4.460 5.155 4.450 4.850 124,010 +0.45(+10.23%)
Oct 26, 2022 4.430 4.490 4.315 4.400 38,186 -0.05(-1.12%)
Oct 25, 2022 4.050 4.480 4.020 4.450 47,707 +0.45(+11.25%)
Oct 24, 2022 4.080 4.100 3.900 4.000 12,500 -0.04(-0.99%)
Oct 21, 2022 3.870 4.070 3.760 4.040 48,550 +0.17(+4.39%)
Oct 20, 2022 3.960 4.188 3.750 3.870 36,531 -0.06(-1.53%)
Oct 19, 2022 4.080 4.080 3.700 3.930 52,749 -0.20(-4.84%)
Oct 18, 2022 4.350 4.540 4.050 4.130 28,792 -0.17(-3.95%)
Oct 17, 2022 4.240 4.480 4.200 4.300 183,590 +0.10(+2.38%)
Oct 14, 2022 4.240 4.290 3.820 4.200 190,675 -0.23(-5.19%)
Oct 13, 2022 4.410 4.650 4.410 4.430 35,352 -0.12(-2.64%)
Oct 12, 2022 4.571 4.650 4.535 4.550 6,874 +0.00(+0.00%)
Oct 11, 2022 4.530 4.750 4.280 4.550 25,858 +0.05(+1.11%)
Oct 10, 2022 4.790 4.790 4.390 4.500 12,069 -0.21(-4.46%)
Oct 07, 2022 4.780 4.850 4.580 4.710 70,016 -0.14(-2.89%)
Oct 06, 2022 5.000 5.230 4.760 4.850 34,587 -0.19(-3.77%)
Oct 05, 2022 5.200 5.285 5.030 5.040 55,210 -0.29(-5.44%)
Oct 04, 2022 5.350 5.890 5.330 5.330 57,401 +0.25(+4.92%)
Oct 03, 2022 5.340 5.510 5.080 5.080 119,193 -0.22(-4.15%)
Sep 30, 2022 5.050 5.670 5.048 5.300 52,027 +0.28(+5.58%)
Sep 29, 2022 5.460 5.484 4.800 5.020 40,394 -0.44(-8.06%)
Sep 28, 2022 4.890 5.730 4.830 5.460 44,581 +0.40(+7.91%)
Sep 27, 2022 4.640 5.220 4.310 5.060 63,692 +0.01(+0.20%)
Sep 26, 2022 4.970 5.430 4.949 5.050 30,922 +0.20(+4.12%)
Sep 23, 2022 5.070 5.500 4.420 4.850 117,097 -0.27(-5.27%)
Sep 22, 2022 5.680 5.740 5.120 5.120 12,483 -0.57(-10.02%)
Sep 21, 2022 5.760 5.835 5.600 5.690 6,521 -0.07(-1.22%)
Sep 20, 2022 5.700 5.982 5.700 5.760 3,652 +0.01(+0.17%)
Sep 19, 2022 5.880 6.050 5.700 5.750 21,270 -0.03(-0.52%)
Sep 16, 2022 6.010 6.290 5.761 5.780 104,208 -0.40(-6.47%)
Sep 15, 2022 6.140 6.700 6.060 6.180 22,150 +0.07(+1.15%)
Sep 14, 2022 6.110 6.320 6.094 6.110 14,622 +0.09(+1.50%)
Sep 13, 2022 6.490 6.500 6.000 6.020 25,215 -0.69(-10.28%)
Sep 12, 2022 6.620 6.940 6.620 6.710 6,718 +0.10(+1.51%)
Sep 09, 2022 6.380 7.030 6.380 6.610 19,795 +0.32(+5.09%)
Sep 08, 2022 6.110 6.345 6.110 6.290 10,570 +0.03(+0.48%)
Sep 07, 2022 6.430 6.460 6.160 6.260 22,505 -0.18(-2.80%)
Sep 06, 2022 6.740 6.755 6.390 6.440 19,584 -0.31(-4.59%)
Sep 02, 2022 6.680 6.870 6.510 6.750 27,160 +0.22(+3.37%)
Sep 01, 2022 6.710 6.710 6.430 6.530 33,441 -0.34(-4.95%)
Aug 31, 2022 6.950 6.951 6.637 6.870 15,531 +0.06(+0.88%)
Aug 30, 2022 7.140 7.140 6.800 6.810 21,363 -0.19(-2.71%)
Aug 29, 2022 7.040 7.090 6.870 7.000 22,022 -0.11(-1.55%)
Aug 26, 2022 7.260 7.375 7.090 7.110 18,600 -0.14(-1.93%)
Aug 25, 2022 7.530 7.535 7.220 7.250 13,891 -0.22(-2.95%)
Aug 24, 2022 7.190 7.580 7.190 7.470 20,165 +0.34(+4.77%)
Aug 23, 2022 7.200 7.240 6.950 7.130 19,473 +0.12(+1.71%)
Aug 22, 2022 7.070 7.170 6.810 7.010 29,491 -0.26(-3.58%)
Aug 19, 2022 8.130 8.130 7.100 7.270 66,817 -0.14(-1.89%)
Aug 18, 2022 7.490 7.550 7.350 7.410 12,413 -0.18(-2.37%)
Aug 17, 2022 7.790 7.940 7.470 7.590 32,557 -0.27(-3.44%)
Aug 16, 2022 7.880 7.903 7.380 7.860 42,188 -0.10(-1.26%)
Aug 15, 2022 8.110 8.155 7.770 7.960 19,646 -0.26(-3.16%)
Aug 12, 2022 7.610 8.470 7.445 8.220 100,768 +0.65(+8.59%)
Aug 11, 2022 6.950 8.150 6.950 7.570 93,989 +0.76(+11.16%)
Aug 10, 2022 6.610 6.885 6.380 6.810 87,688 +0.39(+6.07%)
Aug 09, 2022 6.290 6.500 6.250 6.420 47,217 +0.11(+1.74%)
Aug 08, 2022 6.400 6.945 6.110 6.310 61,343 +0.07(+1.12%)
Aug 05, 2022 6.820 6.890 6.040 6.240 97,111 -0.77(-10.98%)
Aug 04, 2022 7.360 7.510 7.010 7.010 64,400 -0.34(-4.63%)
Aug 03, 2022 7.280 7.613 6.550 7.350 94,741 +0.10(+1.38%)
Aug 02, 2022 6.550 7.500 6.550 7.250 54,607 +0.62(+9.35%)
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.