Dark

FTHM
Fathom Holdings Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:48 PM EDT

0.7300USD-4.539%(-0.0300)99,069

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

0.7326USD-3.605%(-0.0274)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

0.7600USD+0.092%(0.0000)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.740000	0.740000	0.720000	0.730000	-3.947%	99,069	0.000%
2026-08-07	0.730300	0.802000	0.730300	0.760000	+1.822%	192,763	-3.947%
2026-08-06	0.717800	0.756400	0.711100	0.746400	+1.179%	127,460	-2.197%
2026-08-05	0.859800	0.859800	0.691000	0.737700	-15.372%	293,845	-1.044%
2026-08-04	0.810000	0.924900	0.810000	0.871700	+4.395%	260,476	-16.256%
2026-08-03	0.780100	0.860000	0.780100	0.835000	+4.899%	154,029	-12.575%
2026-07-31	0.782000	0.815200	0.773100	0.796000	+0.378%	118,561	-8.291%
2026-07-30	0.810700	0.810700	0.789200	0.793000	-0.189%	23,887	-7.945%
2026-07-29	0.881800	0.881800	0.789600	0.794500	-7.616%	169,487	-8.118%
2026-07-28	0.900600	0.915600	0.852500	0.860000	-5.046%	80,457	-15.116%
2026-07-27	0.845000	0.905700	0.845000	0.905700	+6.678%	188,165	-19.399%
2026-07-24	0.859400	0.884800	0.824000	0.849000	-0.094%	64,490	-14.016%
2026-07-23	0.863500	0.863501	0.803000	0.849800	-2.232%	401,622	-14.097%
2026-07-22	0.881000	0.910000	0.861100	0.869200	-2.883%	40,608	-16.015%
2026-07-21	0.849700	0.908900	0.849700	0.895000	+2.992%	48,872	-18.436%
2026-07-20	0.870000	0.870300	0.832700	0.869000	+0.451%	126,465	-15.995%
2026-07-17	0.910500	0.910500	0.860000	0.865100	-6.496%	98,675	-15.617%
2026-07-16	0.955100	0.972900	0.911200	0.925200	-3.965%	60,284	-21.098%
2026-07-15	0.921000	0.980000	0.921000	0.963400	+4.706%	130,135	-24.227%
2026-07-14	0.920000	0.955800	0.904100	0.920100	+2.393%	107,269	-20.661%
2026-07-13	0.941000	0.986800	0.886000	0.898600	-5.718%	208,568	-18.763%
2026-07-10	0.990000	1.010000	0.930000	0.953100	-4.690%	271,904	-23.408%
2026-07-09	0.950000	1.029900	0.950000	1.000000	+3.146%	228,090	-27.000%
2026-07-08	0.984500	1.005000	0.940000	0.969500	-3.050%	239,909	-24.703%
2026-07-07	1.000000	1.020000	0.990000	1.000000	-0.990%	315,432	-27.000%
2026-07-06	1.050000	1.075000	1.000000	1.010000	-2.885%	272,729	-27.723%
2026-07-02	1.110000	1.140000	1.020000	1.040000	-5.455%	425,091	-29.808%
2026-07-01	1.000000	1.150000	1.000000	1.100000	+8.911%	556,818	-33.636%
2026-06-30	1.070000	1.070000	1.000000	1.010000	-5.607%	598,205	-27.723%
2026-06-29	1.080000	1.120000	1.010000	1.070000	0.000%	643,233	-31.776%
2026-06-26	1.060000	1.099900	1.020000	1.070000	0.000%	469,393	-31.776%
2026-06-25	1.150000	1.190000	1.060000	1.070000	-8.547%	906,052	-31.776%
2026-06-24	1.170000	1.270000	1.170000	1.170000	-1.681%	910,696	-37.607%
2026-06-23	1.020000	1.220000	1.020000	1.190000	+15.534%	3,486,386	-38.655%
2026-06-22	1.090000	1.150000	1.020000	1.030000	-3.738%	2,222,131	-29.126%
2026-06-18	1.130000	1.240000	1.060000	1.070000	-3.604%	4,656,053	-31.776%
2026-06-17	1.055000	1.430000	1.010000	1.110000	+75.355%	74,581,778	-34.234%
2026-06-16	0.479000	0.774500	0.450100	0.633000	+43.798%	13,092,565	+15.324%
2026-06-15	0.429500	0.600000	0.420000	0.440200	+4.785%	1,631,389	+65.834%
2026-06-12	0.426900	0.450000	0.400100	0.420100	-1.960%	223,417	+73.768%
2026-06-11	0.457300	0.459900	0.410001	0.428500	-4.778%	151,466	+70.362%
2026-06-10	0.455100	0.480000	0.450000	0.450000	-2.046%	148,624	+62.222%
2026-06-09	0.490000	0.490501	0.455100	0.459400	-9.833%	253,828	+58.903%
2026-06-08	0.510000	0.510000	0.500000	0.509500	+2.846%	487,522	+43.278%
2026-06-05	0.552100	0.562400	0.490000	0.495400	-4.749%	183,039	+47.356%
2026-06-04	0.523000	0.563200	0.520000	0.520100	-2.803%	90,133	+40.358%
2026-06-03	0.549000	0.594199	0.535000	0.535100	-1.127%	62,717	+36.423%
2026-06-02	0.580000	0.582300	0.520000	0.541200	-7.170%	146,960	+34.885%
2026-06-01	0.581000	0.588000	0.560300	0.583000	+2.263%	88,758	+25.214%
2026-05-29	0.561000	0.600000	0.560300	0.570100	-3.044%	90,541	+28.048%
2026-05-28	0.574000	0.589100	0.570000	0.588000	+2.439%	51,697	+24.150%
2026-05-27	0.570000	0.600900	0.560000	0.574000	+0.702%	53,372	+27.178%
2026-05-26	0.581000	0.591400	0.525300	0.570000	-6.404%	408,732	+28.070%
2026-05-22	0.639499	0.648500	0.580400	0.609000	-4.290%	257,894	+19.869%
2026-05-21	0.665050	0.699200	0.616100	0.636300	-3.357%	137,858	+14.726%
2026-05-20	0.630000	0.690700	0.630000	0.658400	+4.475%	73,003	+10.875%
2026-05-19	0.632100	0.667400	0.592000	0.630200	+1.563%	118,764	+15.836%
2026-05-18	0.646100	0.667900	0.610100	0.620500	-5.267%	122,314	+17.647%
2026-05-15	0.700000	0.710000	0.653300	0.655000	-5.072%	112,335	+11.450%
2026-05-14	0.709000	0.720000	0.680000	0.690000	-2.542%	194,700	+5.797%
2026-05-13	0.750000	0.750900	0.688900	0.708000	-7.342%	225,305	+3.107%
2026-05-12	0.760000	0.781500	0.725100	0.764100	-0.702%	141,433	-4.463%
2026-05-11	0.808100	0.819999	0.740100	0.769500	-7.166%	169,867	-5.133%
2026-05-08	0.810000	0.830000	0.810000	0.828900	+1.382%	40,261	-11.931%
2026-05-07	0.830000	0.841050	0.805100	0.817600	-2.655%	66,483	-10.714%
2026-05-06	0.860100	0.877500	0.830500	0.839900	-3.371%	207,280	-13.085%
2026-05-05	0.890000	0.925800	0.861000	0.869200	-0.946%	87,748	-16.015%
2026-05-04	0.905000	0.929700	0.834300	0.877500	-4.899%	148,028	-16.809%
2026-05-01	0.900000	0.945000	0.900000	0.922700	+1.229%	139,373	-20.884%
2026-04-30	0.970000	0.985000	0.900300	0.911500	-6.990%	111,733	-19.912%
2026-04-29	0.973300	0.999500	0.910010	0.980000	+0.688%	164,012	-25.510%
2026-04-28	0.930600	1.000000	0.930600	0.973300	-1.318%	194,307	-24.997%
2026-04-27	0.925700	0.998000	0.913700	0.986300	+0.336%	158,225	-25.986%
2026-04-24	0.990000	0.999900	0.834500	0.983000	+2.385%	183,753	-25.738%
2026-04-23	1.130000	1.130000	0.930000	0.960100	-15.035%	185,868	-23.966%
2026-04-22	1.100000	1.195000	1.050000	1.130000	+4.630%	224,458	-35.398%
2026-04-21	0.980700	1.129200	0.952348	1.080000	+16.129%	431,364	-32.407%
2026-04-20	0.921400	0.969900	0.910000	0.930000	+0.901%	118,632	-21.505%
2026-04-17	0.960000	0.970000	0.917500	0.921700	-1.947%	97,410	-20.799%
2026-04-16	0.890000	0.958300	0.889400	0.940000	+6.818%	169,077	-22.340%
2026-04-15	0.865300	0.914500	0.865300	0.880000	-1.367%	45,714	-17.045%
2026-04-14	0.900000	0.926200	0.847200	0.892200	+2.481%	91,737	-18.180%
2026-04-13	0.812600	0.937500	0.752700	0.870600	+6.561%	131,967	-16.150%
2026-04-10	0.905000	0.905000	0.786401	0.817000	-4.422%	103,557	-10.649%
2026-04-09	0.870000	0.870000	0.799600	0.854800	-2.642%	96,449	-14.600%
2026-04-08	0.750000	0.903346	0.719000	0.878000	+25.429%	303,681	-16.856%
2026-04-07	0.710000	0.790000	0.640000	0.700000	+1.449%	241,712	+4.286%
2026-04-06	0.600000	0.709600	0.600000	0.690000	+16.162%	176,103	+5.797%
2026-04-02	0.579000	0.620000	0.543027	0.594000	+2.733%	95,108	+22.896%
2026-04-01	0.484000	0.600000	0.484000	0.578200	+9.074%	328,649	+26.254%
2026-03-31	0.575000	0.581500	0.488800	0.530100	-11.650%	429,842	+37.710%
2026-03-30	0.720000	0.730500	0.544100	0.600000	-15.493%	373,337	+21.667%
2026-03-27	0.770000	0.819900	0.690000	0.710000	-7.792%	110,133	+2.817%
2026-03-26	0.773800	0.846600	0.770000	0.770000	-7.229%	77,411	-5.195%
2026-03-25	0.810000	0.840000	0.800000	0.830000	+1.604%	64,032	-12.048%
2026-03-24	0.780000	0.819300	0.730000	0.816900	+3.431%	139,414	-10.638%
2026-03-23	0.782800	0.820000	0.753500	0.789800	+2.585%	99,985	-7.572%
2026-03-20	0.740000	0.781400	0.720000	0.769900	+5.466%	191,962	-5.182%
2026-03-19	0.727000	0.800000	0.720000	0.730000	+1.389%	87,584	0.000%
2026-03-18	0.780000	0.780000	0.720000	0.720000	-7.692%	39,044	+1.389%
2026-03-17	0.760000	0.796600	0.748000	0.780000	+3.972%	16,657	-6.410%
2026-03-16	0.750000	0.780000	0.711300	0.750200	+1.296%	94,044	-2.693%
2026-03-13	0.803100	0.819990	0.700601	0.740600	-7.425%	98,677	-1.431%
2026-03-12	0.800000	0.811500	0.800000	0.800000	-0.249%	44,628	-8.750%
2026-03-11	0.803400	0.860000	0.802000	0.802000	-2.195%	37,466	-8.978%
2026-03-10	0.870000	0.870000	0.820000	0.820000	-4.015%	70,005	-10.976%
2026-03-09	0.830000	0.869900	0.810000	0.854300	-1.805%	83,913	-14.550%
2026-03-06	0.863400	0.929300	0.863400	0.870000	-1.249%	66,418	-16.092%
2026-03-05	0.875000	0.929900	0.870000	0.881000	+1.861%	116,325	-17.140%
2026-03-04	0.977300	0.997699	0.850000	0.864900	-11.201%	366,616	-15.597%
2026-03-03	0.970100	0.996900	0.965000	0.974000	-1.207%	38,750	-25.051%
2026-03-02	0.965000	1.005000	0.965000	0.985900	-1.193%	39,994	-25.956%
2026-02-27	0.960000	1.010000	0.960000	0.997800	+3.829%	42,413	-26.839%
2026-02-26	1.000000	1.070000	0.954100	0.961000	-3.900%	86,171	-24.037%
2026-02-25	0.960000	1.050000	0.960000	1.000000	+2.775%	54,640	-27.000%
2026-02-24	0.950600	0.990000	0.950600	0.973000	+2.421%	69,506	-24.974%
2026-02-23	0.976900	0.990000	0.930000	0.950000	-4.321%	135,362	-23.158%
2026-02-20	1.010000	1.050000	0.970800	0.992900	-1.693%	32,742	-26.478%
2026-02-19	1.000000	1.050000	0.990000	1.010000	-0.980%	21,037	-27.723%
2026-02-18	0.970000	1.040000	0.962000	1.020000	+5.634%	34,931	-28.431%
2026-02-17	1.020000	1.040000	0.950000	0.965600	-5.333%	122,549	-24.399%
2026-02-13	0.970000	1.075000	0.970000	1.020000	+5.155%	57,922	-28.431%
2026-02-12	1.020000	1.040000	0.950400	0.970000	-4.902%	69,950	-24.742%
2026-02-11	1.090000	1.090000	0.950100	1.020000	-4.673%	211,230	-28.431%
2026-02-10	1.120000	1.140000	1.060000	1.070000	-1.835%	71,892	-31.776%
2026-02-09	1.040000	1.140000	1.040000	1.090000	+3.318%	94,612	-33.028%
2026-02-06	0.950000	1.160000	0.941500	1.055000	+11.111%	292,696	-30.806%
2026-02-05	0.990000	1.020000	0.930000	0.949500	-5.050%	117,452	-23.117%
2026-02-04	1.040000	1.055000	0.960000	1.000000	-1.961%	165,508	-27.000%
2026-02-03	1.060000	1.100000	0.991500	1.020000	-4.673%	145,907	-28.431%
2026-02-02	1.050000	1.110000	1.050000	1.070000	+0.943%	76,560	-31.776%
2026-01-30	1.110000	1.160000	1.050000	1.060000	-6.195%	112,549	-31.132%
2026-01-29	1.160000	1.240000	1.100000	1.130000	-2.586%	191,023	-35.398%
2026-01-28	1.260000	1.304700	1.155000	1.160000	-7.937%	253,156	-37.069%
2026-01-27	1.280000	1.300000	1.260000	1.260000	-1.563%	41,269	-42.063%
2026-01-26	1.330000	1.370000	1.250100	1.280000	-5.185%	146,434	-42.969%
2026-01-23	1.400000	1.420000	1.350000	1.350000	-3.571%	116,680	-45.926%
2026-01-22	1.310000	1.450000	1.295000	1.400000	+8.527%	286,579	-47.857%
2026-01-21	1.310000	1.350000	1.260000	1.290000	-0.769%	199,416	-43.411%
2026-01-20	1.260000	1.375000	1.260000	1.300000	-0.763%	95,196	-43.846%
2026-01-16	1.300000	1.380000	1.220000	1.310000	+0.769%	300,831	-44.275%
2026-01-15	1.319900	1.347400	1.250000	1.300000	0.000%	102,747	-43.846%
2026-01-14	1.410000	1.410000	1.280000	1.300000	-6.475%	135,142	-43.846%
2026-01-13	1.390000	1.429900	1.308100	1.390000	+0.725%	142,177	-47.482%
2026-01-12	1.370000	1.400000	1.230000	1.380000	+4.545%	352,220	-47.101%
2026-01-09	1.450000	1.520000	1.250000	1.320000	+1.538%	740,724	-44.697%
2026-01-08	1.160000	1.390000	1.160000	1.300000	+14.035%	924,130	-43.846%
2026-01-07	0.975000	1.170000	0.960500	1.140000	+14.011%	348,315	-35.965%
2026-01-06	0.920000	1.000000	0.920000	0.999900	+8.685%	107,519	-26.993%
2026-01-05	0.900000	0.970000	0.900000	0.920000	-0.217%	141,263	-20.652%
2026-01-02	1.030000	1.031700	0.860000	0.922000	-8.713%	261,255	-20.824%
2025-12-31	1.040000	1.068000	0.860100	1.010000	-2.885%	279,002	-27.723%
2025-12-30	1.050000	1.075000	1.030000	1.040000	-0.952%	80,595	-29.808%
2025-12-29	1.090000	1.090000	1.030000	1.050000	-4.545%	201,753	-30.476%
2025-12-26	1.040000	1.150000	1.040000	1.100000	+2.804%	41,882	-33.636%
2025-12-24	1.000000	1.110000	1.000000	1.070000	+7.300%	138,441	-31.776%
2025-12-23	1.050000	1.075000	0.980000	0.997200	-3.184%	137,162	-26.795%
2025-12-22	1.090000	1.100000	1.030000	1.030000	-5.505%	126,654	-29.126%
2025-12-19	1.140000	1.140000	1.080000	1.090000	-4.386%	120,436	-33.028%
2025-12-18	1.060000	1.171800	1.060000	1.140000	+8.571%	55,575	-35.965%
2025-12-17	1.090100	1.102500	1.035000	1.050000	-2.778%	87,855	-30.476%
2025-12-16	1.100000	1.120000	1.064900	1.080000	-3.571%	67,727	-32.407%
2025-12-15	1.250000	1.250000	1.110000	1.120000	-9.677%	121,692	-34.821%
2025-12-12	1.200000	1.270000	1.190000	1.240000	+1.639%	60,874	-41.129%
2025-12-11	1.200000	1.250000	1.200000	1.220000	0.000%	80,934	-40.164%
2025-12-10	1.210000	1.260000	1.170000	1.220000	+1.667%	67,808	-40.164%
2025-12-09	1.160000	1.210000	1.160000	1.200000	+2.564%	79,888	-39.167%
2025-12-08	1.200000	1.228000	1.160000	1.170000	-1.681%	33,243	-37.607%
2025-12-05	1.220000	1.250000	1.190000	1.190000	-1.653%	64,676	-38.655%
2025-12-04	1.210000	1.220000	1.190000	1.210000	-1.626%	107,599	-39.669%
2025-12-03	1.200000	1.250000	1.200000	1.230000	+4.237%	107,508	-40.650%
2025-12-02	1.200000	1.219900	1.160000	1.180000	-1.667%	33,683	-38.136%
2025-12-01	1.250000	1.260000	1.180000	1.200000	-6.977%	87,891	-39.167%
2025-11-28	1.250000	1.320000	1.250000	1.290000	+3.200%	32,029	-43.411%
2025-11-26	1.250000	1.300000	1.180000	1.250000	0.000%	231,981	-41.600%
2025-11-25	1.319900	1.330000	1.230100	1.250000	-0.794%	120,626	-41.600%
2025-11-24	1.160000	1.280000	1.160000	1.260000	+7.692%	125,922	-42.063%
2025-11-21	1.090000	1.175000	1.040000	1.170000	+10.377%	182,522	-37.607%
2025-11-20	1.120000	1.190000	1.060000	1.060000	-2.752%	79,401	-31.132%
2025-11-19	1.100000	1.110000	1.060000	1.090000	-0.909%	112,651	-33.028%
2025-11-18	1.080000	1.100000	1.040000	1.100000	+0.917%	117,744	-33.636%
2025-11-17	1.040000	1.130000	1.020000	1.090000	+6.863%	171,544	-33.028%
2025-11-14	1.110000	1.140000	1.011800	1.020000	-6.422%	411,521	-28.431%
2025-11-13	1.220000	1.250000	1.070000	1.090000	-11.382%	327,284	-33.028%
2025-11-12	1.310000	1.405000	1.220000	1.230000	-17.450%	288,630	-40.650%
2025-11-11	1.320000	1.510000	1.300000	1.490000	+15.504%	446,944	-51.007%
2025-11-10	1.320000	1.390000	1.050000	1.290000	+3.200%	265,884	-43.411%
2025-11-07	1.180000	1.280000	1.150000	1.250000	+5.932%	156,358	-41.600%
2025-11-06	1.300000	1.300000	1.179600	1.180000	-7.087%	189,823	-38.136%
2025-11-05	1.350000	1.350000	1.230000	1.270000	-3.053%	212,095	-42.520%
2025-11-04	1.310000	1.415000	1.280000	1.310000	-5.755%	158,192	-44.275%
2025-11-03	1.390000	1.440000	1.330000	1.390000	-2.797%	172,692	-47.482%
2025-10-31	1.420000	1.470000	1.370000	1.430000	+0.704%	111,209	-48.951%
2025-10-30	1.520000	1.540100	1.390000	1.420000	-6.579%	228,460	-48.592%
2025-10-29	1.640000	1.650000	1.480000	1.520000	-6.748%	212,514	-51.974%
2025-10-28	1.660000	1.740000	1.610000	1.630000	-4.678%	136,107	-55.215%
2025-10-27	1.760000	1.780000	1.680000	1.710000	-1.724%	181,659	-57.310%
2025-10-24	1.650000	1.840000	1.620000	1.740000	+8.750%	174,042	-58.046%
2025-10-23	1.570000	1.620000	1.570000	1.600000	+1.911%	57,124	-54.375%
2025-10-22	1.680000	1.680000	1.540000	1.570000	-5.422%	127,262	-53.503%
2025-10-21	1.690000	1.750000	1.640000	1.660000	-2.924%	94,652	-56.024%
2025-10-20	1.680000	1.750000	1.660000	1.710000	+3.012%	153,729	-57.310%
2025-10-17	1.680000	1.770000	1.660000	1.660000	-5.682%	241,339	-56.024%
2025-10-16	1.830000	1.920000	1.706600	1.760000	+2.924%	476,084	-58.523%
2025-10-15	1.860000	1.909900	1.693500	1.710000	-3.933%	464,166	-57.310%
2025-10-14	1.590000	1.840000	1.560100	1.780000	+10.559%	577,694	-58.989%
2025-10-13	1.630000	1.699100	1.530000	1.610000	+1.899%	140,898	-54.658%
2025-10-10	1.690000	1.779900	1.570000	1.580000	-6.509%	266,906	-53.797%
2025-10-09	1.770000	1.770000	1.660200	1.690000	-1.744%	169,349	-56.805%
2025-10-08	1.680000	1.739800	1.650100	1.720000	+1.775%	171,865	-57.558%
2025-10-07	1.770000	1.810000	1.670000	1.690000	-3.429%	318,223	-56.805%
2025-10-06	1.740000	1.820000	1.660000	1.750000	-2.778%	320,793	-58.286%
2025-10-03	1.900000	1.915000	1.760000	1.800000	-3.226%	269,946	-59.444%
2025-10-02	1.810000	1.940000	1.770000	1.860000	+6.897%	463,835	-60.753%
2025-10-01	1.730000	1.830000	1.730000	1.740000	-3.333%	245,844	-58.046%
2025-09-30	1.860000	1.900000	1.760000	1.800000	-4.255%	329,047	-59.444%
2025-09-29	1.960000	1.990000	1.850000	1.880000	-3.590%	396,086	-61.170%
2025-09-26	2.100000	2.116600	1.920000	1.950000	-6.250%	469,611	-62.564%
2025-09-25	2.160000	2.200000	2.060000	2.080000	-4.147%	573,522	-64.904%
2025-09-24	2.110000	2.230000	2.030000	2.170000	+4.327%	751,527	-66.359%
2025-09-23	1.950000	2.289000	1.950000	2.080000	+8.333%	1,303,725	-64.904%
2025-09-22	2.040000	2.080000	1.895000	1.920000	-4.000%	1,091,706	-61.979%
2025-09-19	2.070000	2.099900	1.850000	2.000000	-16.667%	2,650,229	-63.500%
2025-09-18	2.710000	2.792900	2.355000	2.400000	-8.745%	1,013,366	-69.583%
2025-09-17	2.750000	3.370000	2.550000	2.630000	-4.364%	1,659,909	-72.243%
2025-09-16	2.800000	2.830000	2.550000	2.750000	-2.827%	476,380	-73.455%
2025-09-15	3.000000	3.090000	2.740000	2.830000	+0.355%	653,863	-74.205%
2025-09-12	2.840000	2.970000	2.610000	2.820000	-0.704%	783,531	-74.113%
2025-09-11	2.600000	2.980000	2.420100	2.840000	+19.831%	1,564,623	-74.296%
2025-09-10	1.900000	2.390000	1.900000	2.370000	+30.220%	1,515,725	-69.198%
2025-09-09	1.900000	1.934100	1.800000	1.820000	-6.667%	228,797	-59.890%
2025-09-08	2.000000	2.170000	1.930000	1.950000	-1.015%	526,267	-62.564%
2025-09-05	1.830000	2.250000	1.830000	1.970000	+6.486%	566,444	-62.944%
2025-09-04	2.000000	2.030000	1.770000	1.850000	-6.566%	351,223	-60.541%
2025-09-03	2.010000	2.072300	1.910000	1.980000	-2.463%	165,902	-63.131%
2025-09-02	2.000000	2.139900	1.865000	2.030000	+2.010%	344,286	-64.039%
2025-08-29	2.120000	2.200000	1.940000	1.990000	-13.478%	687,826	-63.317%
2025-08-28	1.740000	2.536200	1.730000	2.300000	+33.721%	3,534,964	-68.261%
2025-08-27	1.890000	1.970000	1.720000	1.720000	-10.881%	379,403	-57.558%
2025-08-26	2.120000	2.335000	1.900000	1.930000	-8.095%	1,456,331	-62.176%
2025-08-25	1.490000	3.090000	1.460000	2.100000	+40.000%	15,695,940	-65.238%
2025-08-22	1.186500	1.600000	1.186500	1.500000	+25.000%	561,554	-51.333%
2025-08-21	1.220000	1.265300	1.180000	1.200000	-0.826%	50,988	-39.167%
2025-08-20	1.230000	1.250000	1.200000	1.210000	-3.968%	68,866	-39.669%
2025-08-19	1.320000	1.340000	1.250000	1.260000	-6.667%	45,643	-42.063%
2025-08-18	1.250000	1.360000	1.178700	1.350000	+10.656%	238,376	-45.926%
2025-08-15	1.220000	1.237800	1.080000	1.220000	+4.274%	344,965	-40.164%
2025-08-14	1.290000	1.300100	1.170000	1.170000	-10.000%	141,108	-37.607%
2025-08-13	1.390000	1.480200	1.280000	1.300000	-9.722%	143,394	-43.846%
2025-08-12	1.390000	1.500000	1.380000	1.440000	+5.882%	221,280	-49.306%
2025-08-11	1.300000	1.380000	1.300000	1.360000	+3.030%	83,185	-46.324%
2025-08-08	1.230000	1.340000	1.230000	1.320000	+9.091%	136,910	-44.697%
2025-08-07	1.240000	1.300000	1.205000	1.210000	-2.419%	125,760	-39.669%
2025-08-06	1.210000	1.240000	1.198200	1.240000	+3.333%	48,317	-41.129%
2025-08-05	1.150000	1.220000	1.146200	1.200000	+3.448%	55,843	-39.167%
2025-08-04	1.100000	1.190400	1.070000	1.160000	+1.754%	73,928	-37.069%
2025-08-01	1.100000	1.170000	1.050000	1.140000	+0.885%	108,510	-35.965%
2025-07-31	1.240000	1.250000	1.130000	1.130000	-8.130%	82,146	-35.398%
2025-07-30	1.340000	1.360000	1.200100	1.230000	-5.385%	174,588	-40.650%
2025-07-29	1.570000	1.620000	1.260100	1.300000	-18.239%	148,147	-43.846%
2025-07-28	1.580000	1.750000	1.550000	1.590000	+2.913%	168,165	-54.088%
2025-07-25	1.410000	1.556000	1.370000	1.545000	+9.574%	177,012	-52.751%
2025-07-24	1.420000	1.440000	1.380000	1.410000	-0.704%	202,998	-48.227%
2025-07-23	1.580000	1.687800	1.410000	1.420000	-10.692%	193,256	-48.592%
2025-07-22	1.480000	1.650000	1.442000	1.590000	+6.711%	342,546	-54.088%
2025-07-21	1.320000	1.559400	1.210000	1.490000	+12.030%	330,392	-51.007%
2025-07-18	1.340000	1.401300	1.260100	1.330000	-2.206%	117,151	-45.113%
2025-07-17	1.370000	1.420000	1.310000	1.360000	-0.730%	157,484	-46.324%
2025-07-16	1.280000	1.396700	1.280000	1.370000	+7.874%	190,138	-46.715%
2025-07-15	1.230000	1.289400	1.210000	1.270000	+0.794%	133,526	-42.520%
2025-07-14	1.270000	1.360000	1.240000	1.260000	+1.613%	55,133	-42.063%
2025-07-11	1.300000	1.330000	1.240000	1.240000	-6.061%	93,389	-41.129%
2025-07-10	1.330000	1.390000	1.300000	1.320000	+0.763%	55,430	-44.697%
2025-07-09	1.350000	1.362900	1.271200	1.310000	-2.963%	55,454	-44.275%
2025-07-08	1.280000	1.389800	1.280000	1.350000	+5.469%	84,755	-45.926%
2025-07-07	1.400000	1.453300	1.250000	1.280000	-9.220%	177,331	-42.969%
2025-07-03	1.380000	1.470000	1.380000	1.410000	-3.425%	92,916	-48.227%
2025-07-02	1.390000	1.470000	1.350100	1.460000	+5.036%	66,120	-50.000%
2025-07-01	1.240000	1.430000	1.240000	1.390000	+12.097%	110,121	-47.482%
2025-06-30	1.180000	1.290000	1.180000	1.240000	+5.983%	75,809	-41.129%
2025-06-27	1.140000	1.210000	1.140000	1.170000	+4.464%	271,795	-37.607%
2025-06-26	1.030000	1.150000	1.030000	1.120000	+9.804%	70,229	-34.821%
2025-06-25	1.030000	1.060000	0.990000	1.020000	+0.990%	81,228	-28.431%
2025-06-24	0.970000	1.010000	0.950000	1.010000	+6.316%	98,017	-27.723%
2025-06-23	0.950000	1.020000	0.950000	0.950000	-6.863%	48,803	-23.158%
2025-06-20	1.060000	1.100000	1.020000	1.020000	-4.673%	58,230	-28.431%
2025-06-18	1.130000	1.130000	1.030700	1.070000	-5.310%	70,510	-31.776%
2025-06-17	1.160000	1.190000	1.111284	1.130000	-2.586%	32,251	-35.398%
2025-06-16	1.240000	1.240000	1.150000	1.160000	-4.132%	103,178	-37.069%
2025-06-13	1.210000	1.260000	1.210000	1.210000	-0.820%	65,360	-39.669%
2025-06-12	1.260000	1.360000	1.210000	1.220000	-5.426%	77,336	-40.164%
2025-06-11	1.280000	1.350000	1.280000	1.290000	+1.575%	84,500	-43.411%
2025-06-10	1.280000	1.310000	1.270000	1.270000	+1.600%	14,397	-42.520%
2025-06-09	1.280000	1.370000	1.250000	1.250000	0.000%	54,542	-41.600%
2025-06-06	1.260000	1.300000	1.250000	1.250000	-1.575%	15,897	-41.600%
2025-06-05	1.310000	1.310000	1.235000	1.270000	-0.781%	14,434	-42.520%
2025-06-04	1.300000	1.414400	1.270000	1.280000	0.000%	60,320	-42.969%
2025-06-03	1.530000	1.560000	1.255500	1.280000	-1.538%	301,715	-42.969%
2025-06-02	1.210000	1.339600	1.200700	1.300000	+8.333%	52,567	-43.846%
2025-05-30	1.250000	1.280000	1.180000	1.200000	-4.000%	19,354	-39.167%
2025-05-29	1.170000	1.330000	1.160000	1.250000	+7.759%	64,147	-41.600%
2025-05-28	1.185000	1.210000	1.130000	1.160000	-1.695%	43,908	-37.069%
2025-05-27	1.200000	1.233400	1.130000	1.180000	-1.667%	35,886	-38.136%
2025-05-23	1.169800	1.260000	1.120000	1.200000	+2.128%	57,863	-39.167%
2025-05-22	1.115400	1.200000	1.115400	1.175000	+4.911%	9,525	-37.872%
2025-05-21	1.230000	1.300000	1.120000	1.120000	-7.438%	44,134	-34.821%
2025-05-20	1.223200	1.230000	1.205000	1.210000	-3.200%	14,478	-39.669%
2025-05-19	1.270000	1.320000	1.150000	1.250000	+7.759%	303,991	-41.600%
2025-05-16	1.030000	1.270000	1.030000	1.160000	+11.005%	114,175	-37.069%
2025-05-15	1.220000	1.220000	1.030000	1.045000	-15.726%	48,633	-30.144%
2025-05-14	1.030000	1.262400	1.030000	1.240000	+29.436%	191,776	-41.129%
2025-05-13	0.920000	0.989300	0.900000	0.958000	+4.142%	78,159	-23.800%
2025-05-12	0.890000	0.919900	0.859000	0.919900	+12.183%	57,063	-20.644%
2025-05-09	0.790100	0.910000	0.790100	0.820000	-3.518%	16,464	-10.976%
2025-05-08	0.810000	0.870000	0.810000	0.849900	+2.398%	11,600	-14.108%
2025-05-07	0.881800	0.897300	0.810000	0.830000	-7.778%	26,361	-12.048%
2025-05-06	0.820000	0.919999	0.810100	0.900000	+11.097%	36,845	-18.889%
2025-05-05	0.790000	0.840000	0.790000	0.810100	-2.398%	29,882	-9.888%
2025-05-02	0.790000	0.830000	0.771900	0.830000	+6.410%	34,883	-12.048%
2025-05-01	0.780000	0.799900	0.770300	0.780001	+0.000%	12,082	-6.410%
2025-04-30	0.771000	0.805200	0.771000	0.780000	-2.500%	4,191	-6.410%
2025-04-29	0.760000	0.800000	0.760000	0.800000	+3.842%	3,065	-8.750%
2025-04-28	0.764400	0.820000	0.760500	0.770400	-1.244%	2,487	-5.244%
2025-04-25	0.830000	0.844100	0.778300	0.780101	-7.593%	27,357	-6.422%
2025-04-24	0.771000	0.864600	0.750600	0.844200	+7.268%	24,087	-13.528%
2025-04-23	0.775000	0.787000	0.732700	0.787000	+0.897%	17,130	-7.243%
2025-04-22	0.750000	0.780000	0.730000	0.780000	+4.000%	33,800	-6.410%
2025-04-21	0.760000	0.780000	0.750000	0.750000	-1.251%	37,555	-2.667%
2025-04-17	0.722000	0.800000	0.722000	0.759500	+7.274%	63,333	-3.884%
2025-04-16	0.650000	0.773900	0.650000	0.708000	-4.453%	141,877	+3.107%
2025-04-15	0.799000	0.800000	0.740100	0.741000	-2.628%	24,608	-1.484%
2025-04-14	0.760000	0.799000	0.719500	0.761000	-1.040%	18,576	-4.074%
2025-04-11	0.822000	0.822000	0.710000	0.769000	+6.495%	30,345	-5.072%
2025-04-10	0.750000	0.770000	0.721000	0.722100	-3.074%	22,524	+1.094%
2025-04-09	0.770000	0.898363	0.739700	0.745000	-2.868%	35,958	-2.013%
2025-04-08	0.780000	0.810000	0.708100	0.767000	-0.917%	56,679	-4.824%
2025-04-07	0.770000	0.826100	0.711700	0.774100	+4.608%	51,671	-5.697%
2025-04-04	0.750000	0.848000	0.722800	0.740000	-1.333%	39,104	-1.351%
2025-04-03	0.720000	0.830000	0.720000	0.750000	-1.575%	58,101	-2.667%
2025-04-02	0.760000	0.819000	0.740000	0.762000	-2.308%	32,133	-4.199%
2025-04-01	0.726200	0.850000	0.700000	0.780000	-11.565%	220,692	-6.410%
2025-03-31	0.940000	0.990000	0.880000	0.882000	-3.088%	27,441	-17.234%
2025-03-28	0.970000	0.986000	0.900000	0.910100	-5.532%	32,196	-19.789%
2025-03-27	0.980000	0.980000	0.960000	0.963400	-3.660%	14,319	-24.227%
2025-03-26	1.020000	1.020000	0.970220	1.000000	+1.729%	10,724	-27.000%
2025-03-25	1.000000	1.020000	0.983000	0.983000	-1.700%	78,028	-25.738%
2025-03-24	1.020000	1.020000	0.980000	1.000000	+2.041%	25,297	-27.000%
2025-03-21	0.950000	1.020000	0.950000	0.980000	+5.376%	49,990	-25.510%
2025-03-20	0.930000	0.960000	0.930000	0.930000	0.000%	34,970	-21.505%
2025-03-19	0.965200	0.975000	0.900100	0.930000	+4.518%	47,775	-21.505%
2025-03-18	1.000000	1.040000	0.847000	0.889800	-0.135%	145,733	-17.959%
2025-03-17	0.900000	0.917700	0.820000	0.891000	+0.678%	87,609	-18.070%
2025-03-14	0.900000	0.900000	0.813200	0.885000	+10.611%	156,952	-17.514%
2025-03-13	0.800800	0.870000	0.700300	0.800100	+6.241%	156,406	-8.761%
2025-03-12	0.823000	0.860000	0.748500	0.753100	-5.627%	112,234	-3.067%
2025-03-11	0.756000	0.809100	0.750000	0.798000	+10.726%	91,716	-8.521%
2025-03-10	0.799000	0.800000	0.697800	0.720700	-6.621%	103,059	+1.290%
2025-03-07	0.857000	0.857000	0.721200	0.771800	-7.679%	252,449	-5.416%
2025-03-06	0.912000	0.920000	0.836000	0.836000	-6.162%	50,139	-12.679%
2025-03-05	0.938300	0.938300	0.880000	0.890900	-1.011%	82,358	-18.060%
2025-03-04	0.934100	0.970000	0.884400	0.900000	-0.299%	123,382	-18.889%
2025-03-03	1.020000	1.035000	0.886900	0.902700	-9.730%	170,427	-19.131%
2025-02-28	1.030000	1.040000	0.970000	1.000000	-3.846%	57,597	-27.000%
2025-02-27	1.010000	1.069900	0.949800	1.040000	+1.961%	56,981	-29.808%
2025-02-26	1.080000	1.080000	0.973000	1.020000	-0.971%	101,312	-28.431%
2025-02-25	1.120000	1.120000	1.010000	1.030000	-5.505%	96,630	-29.126%
2025-02-24	1.160000	1.190000	1.040000	1.090000	-5.217%	162,237	-33.028%
2025-02-21	1.180000	1.190000	1.123300	1.150000	0.000%	40,377	-36.522%
2025-02-20	1.190000	1.239900	1.121000	1.150000	-4.167%	56,587	-36.522%
2025-02-19	1.170000	1.220000	1.160000	1.200000	+1.695%	54,026	-39.167%

.dark-mode .dr26TL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dr26TL{ color: #333333; background-color: white; border: 2px solid #333333; }FTHMFathom Holdings Inc. Common Stockstock NASDAQ

FTHM
Fathom Holdings Inc. Common Stock
stock NASDAQ