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 (%)
Dec 30, 2022 4.390 4.430 4.250 4.250 55,842 -0.33(-7.21%)
Dec 29, 2022 4.440 4.700 4.440 4.580 26,465 +0.10(+2.23%)
Dec 28, 2022 4.560 4.640 4.410 4.480 71,522 -0.13(-2.82%)
Dec 27, 2022 4.310 4.610 4.280 4.610 42,447 +0.28(+6.47%)
Dec 23, 2022 4.410 4.680 4.330 4.330 24,225 -0.13(-2.91%)
Dec 22, 2022 4.750 4.750 4.380 4.460 105,493 -0.35(-7.28%)
Dec 21, 2022 4.860 5.020 4.530 4.810 96,753 -0.04(-0.82%)
Dec 20, 2022 4.340 4.940 4.300 4.850 200,052 +0.52(+12.01%)
Dec 19, 2022 4.540 5.100 4.320 4.330 87,127 -0.68(-13.57%)
Dec 16, 2022 5.580 5.580 4.940 5.010 31,839 -0.58(-10.38%)
Dec 15, 2022 6.000 6.000 5.580 5.590 19,490 -0.40(-6.68%)
Dec 14, 2022 5.750 6.209 5.720 5.990 48,764 +0.27(+4.72%)
Dec 13, 2022 5.840 5.840 5.640 5.720 22,563 +0.02(+0.35%)
Dec 12, 2022 5.730 5.930 5.629 5.700 33,984 -0.11(-1.89%)
Dec 09, 2022 5.670 5.970 5.620 5.810 44,579 +0.01(+0.17%)
Dec 08, 2022 5.630 5.800 5.380 5.800 66,072 +0.20(+3.57%)
Dec 07, 2022 5.300 5.800 5.270 5.600 67,358 +0.21(+3.90%)
Dec 06, 2022 5.250 6.130 5.120 5.390 134,930 +0.19(+3.65%)
Dec 05, 2022 5.220 5.755 4.995 5.200 105,133 +0.09(+1.76%)
Dec 02, 2022 4.890 5.250 4.890 5.110 167,079 +0.10(+2.00%)
Dec 01, 2022 4.850 5.220 4.850 5.010 47,118 +0.12(+2.45%)
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%)
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.