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

Fathom Holdings Inc (NQ: FTHM )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2022 4.360 4.900 4.360 4.890 138,459 +0.36(+7.95%)
Nov 29, 2022 4.580 4.849 4.480 4.530 11,561 -0.04(-0.88%)
Nov 28, 2022 4.870 4.970 4.440 4.570 30,053 -0.41(-8.23%)
Nov 25, 2022 4.250 5.000 4.060 4.980 35,003 +0.77(+18.29%)
Nov 23, 2022 4.600 4.600 4.060 4.210 11,673 -0.44(-9.46%)
Nov 22, 2022 4.960 4.960 4.650 4.650 39,814 -0.16(-3.33%)
Nov 21, 2022 4.700 4.810 4.620 4.810 14,379 +0.03(+0.63%)
Nov 18, 2022 4.890 4.890 4.525 4.780 11,496 -0.10(-2.05%)
Nov 17, 2022 4.640 5.000 4.640 4.880 6,811 +0.04(+0.83%)
Nov 16, 2022 4.500 4.890 4.380 4.840 7,324 +0.28(+6.14%)
Nov 15, 2022 3.943 4.560 3.943 4.560 26,768 +0.61(+15.44%)
Nov 14, 2022 4.100 4.180 3.940 3.950 16,061 -0.17(-4.13%)
Nov 11, 2022 3.960 4.308 3.960 4.120 10,457 +0.12(+3.00%)
Nov 10, 2022 3.950 4.150 3.860 4.000 91,452 +0.20(+5.26%)
Nov 09, 2022 4.080 4.080 3.770 3.800 63,147 -0.35(-8.43%)
Nov 08, 2022 4.500 4.500 3.960 4.150 165,338 -0.54(-11.51%)
Nov 07, 2022 4.720 4.920 4.600 4.690 73,359 -0.18(-3.70%)
Nov 04, 2022 4.910 4.964 4.700 4.870 16,221 -0.01(-0.20%)
Nov 03, 2022 4.860 5.331 4.743 4.880 54,536 -0.04(-0.81%)
Nov 02, 2022 5.070 5.070 4.700 4.920 70,006 -0.21(-4.09%)
Nov 01, 2022 4.910 5.239 4.780 5.130 68,491 +0.31(+6.43%)
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%)
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.