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

Fathom Holdings Inc (NQ: FTHM )

1.470 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 10, 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 (%)
May 09, 2024 1.480 1.510 1.364 1.460 125,372 +0.01(+0.69%)
May 08, 2024 1.510 1.510 1.440 1.450 116,348 -0.07(-4.61%)
May 07, 2024 1.640 1.800 1.510 1.520 176,029 +0.00(+0.00%)
May 06, 2024 1.610 1.710 1.510 1.520 65,915 -0.05(-3.18%)
May 03, 2024 1.570 1.670 1.560 1.570 7,563 -0.02(-1.26%)
May 02, 2024 1.650 1.680 1.530 1.590 53,037 -0.05(-3.05%)
May 01, 2024 1.590 1.650 1.530 1.640 11,002 +0.08(+5.13%)
Apr 30, 2024 1.550 1.650 1.550 1.560 86,093 +0.00(+0.00%)
Apr 29, 2024 1.530 1.610 1.530 1.560 70,638 +0.03(+1.96%)
Apr 26, 2024 1.480 1.610 1.450 1.530 64,603 +0.05(+3.38%)
Apr 25, 2024 1.512 1.556 1.480 1.480 8,952 -0.02(-1.33%)
Apr 24, 2024 1.530 1.580 1.480 1.500 15,849 +0.00(+0.00%)
Apr 23, 2024 1.500 1.560 1.480 1.500 21,704 +0.00(+0.00%)
Apr 22, 2024 1.500 1.550 1.475 1.500 62,404 +0.02(+1.35%)
Apr 19, 2024 1.510 1.550 1.475 1.480 40,995 -0.04(-2.63%)
Apr 18, 2024 1.580 1.590 1.520 1.520 24,435 -0.07(-4.40%)
Apr 17, 2024 1.750 1.773 1.550 1.590 12,882 -0.17(-9.66%)
Apr 16, 2024 1.500 1.770 1.470 1.760 117,268 +0.22(+14.29%)
Apr 15, 2024 1.680 1.761 1.400 1.540 106,359 -0.26(-14.44%)
Apr 12, 2024 1.830 1.839 1.760 1.800 15,291 -0.05(-2.70%)
Apr 11, 2024 1.900 1.900 1.810 1.850 10,990 -0.04(-2.12%)
Apr 10, 2024 1.900 1.940 1.850 1.890 20,037 -0.04(-2.07%)
Apr 09, 2024 1.890 1.960 1.880 1.930 25,926 +0.03(+1.58%)
Apr 08, 2024 1.960 1.960 1.885 1.900 35,849 -0.08(-4.04%)
Apr 05, 2024 1.990 2.000 1.910 1.980 36,651 +0.02(+1.02%)
Apr 04, 2024 1.870 2.000 1.860 1.960 88,603 -0.04(-2.00%)
Apr 03, 2024 1.930 2.020 1.930 2.000 43,565 +0.02(+1.01%)
Apr 02, 2024 2.030 2.030 1.900 1.980 48,135 -0.02(-1.00%)
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.