Fathom Holdings Inc.FTHMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.05 | $1.11 | $1.05 | $1.07 | 76,560 |
| 1/30/2026 | $1.11 | $1.16 | $1.05 | $1.06 | 112,549 |
| 1/29/2026 | $1.16 | $1.24 | $1.10 | $1.13 | 191,023 |
| 1/28/2026 | $1.26 | $1.30 | $1.16 | $1.16 | 253,200 |
| 1/27/2026 | $1.28 | $1.30 | $1.26 | $1.26 | 41,300 |
| 1/26/2026 | $1.33 | $1.37 | $1.25 | $1.28 | 146,434 |
| 1/23/2026 | $1.40 | $1.42 | $1.35 | $1.35 | 116,700 |
| 1/22/2026 | $1.31 | $1.45 | $1.30 | $1.40 | 286,579 |
| 1/21/2026 | $1.31 | $1.35 | $1.26 | $1.29 | 199,416 |
| 1/20/2026 | $1.26 | $1.38 | $1.26 | $1.30 | 95,200 |
| 1/16/2026 | $1.30 | $1.38 | $1.22 | $1.31 | 300,831 |
| 1/15/2026 | $1.32 | $1.35 | $1.25 | $1.30 | 102,747 |
| 1/14/2026 | $1.41 | $1.41 | $1.28 | $1.30 | 135,142 |
| 1/13/2026 | $1.39 | $1.43 | $1.31 | $1.39 | 142,753 |
| 1/12/2026 | $1.37 | $1.40 | $1.23 | $1.38 | 352,220 |
| 1/9/2026 | $1.45 | $1.52 | $1.25 | $1.32 | 743,915 |
| 1/8/2026 | $1.16 | $1.39 | $1.16 | $1.30 | 924,130 |
| 1/7/2026 | $0.97 | $1.17 | $0.96 | $1.14 | 348,315 |
| 1/6/2026 | $0.92 | $1.00 | $0.92 | $1.00 | 107,519 |
| 1/5/2026 | $0.90 | $0.97 | $0.90 | $0.92 | 141,263 |
| 1/2/2026 | $1.03 | $1.03 | $0.86 | $0.92 | 261,300 |
| 12/31/2025 | $1.04 | $1.07 | $0.86 | $1.01 | 279,102 |
| 12/30/2025 | $1.05 | $1.08 | $1.03 | $1.04 | 80,600 |
| 12/29/2025 | $1.09 | $1.09 | $1.03 | $1.05 | 201,800 |
| 12/26/2025 | $1.04 | $1.15 | $1.04 | $1.10 | 41,900 |
| 12/24/2025 | $1.00 | $1.11 | $1.00 | $1.07 | 138,441 |
| 12/23/2025 | $1.05 | $1.08 | $0.98 | $1.00 | 137,162 |
| 12/22/2025 | $1.09 | $1.10 | $1.03 | $1.03 | 126,800 |
| 12/19/2025 | $1.14 | $1.14 | $1.08 | $1.09 | 120,436 |
| 12/18/2025 | $1.06 | $1.17 | $1.06 | $1.14 | 55,575 |
| 12/17/2025 | $1.09 | $1.10 | $1.03 | $1.05 | 87,855 |
| 12/16/2025 | $1.10 | $1.12 | $1.06 | $1.08 | 67,727 |
| 12/15/2025 | $1.25 | $1.25 | $1.11 | $1.12 | 121,700 |
| 12/12/2025 | $1.20 | $1.27 | $1.19 | $1.24 | 60,900 |
| 12/11/2025 | $1.20 | $1.25 | $1.20 | $1.22 | 80,934 |
| 12/10/2025 | $1.21 | $1.26 | $1.17 | $1.22 | 67,808 |
| 12/9/2025 | $1.16 | $1.21 | $1.16 | $1.20 | 79,900 |
| 12/8/2025 | $1.20 | $1.23 | $1.16 | $1.17 | 33,243 |
| 12/5/2025 | $1.22 | $1.25 | $1.19 | $1.19 | 64,700 |
| 12/4/2025 | $1.21 | $1.22 | $1.19 | $1.21 | 107,600 |
| 12/3/2025 | $1.20 | $1.25 | $1.20 | $1.23 | 107,508 |
| 12/2/2025 | $1.20 | $1.22 | $1.16 | $1.18 | 33,700 |
| 12/1/2025 | $1.25 | $1.26 | $1.18 | $1.20 | 87,900 |
| 11/28/2025 | $1.25 | $1.32 | $1.25 | $1.29 | 32,029 |
| 11/26/2025 | $1.25 | $1.30 | $1.18 | $1.25 | 232,000 |
| 11/25/2025 | $1.32 | $1.33 | $1.23 | $1.25 | 120,626 |
| 11/24/2025 | $1.16 | $1.28 | $1.16 | $1.26 | 125,922 |
| 11/21/2025 | $1.09 | $1.18 | $1.04 | $1.17 | 182,522 |
| 11/20/2025 | $1.12 | $1.19 | $1.06 | $1.06 | 79,401 |
| 11/19/2025 | $1.10 | $1.11 | $1.06 | $1.09 | 112,651 |
| 11/18/2025 | $1.08 | $1.10 | $1.04 | $1.10 | 117,744 |
| 11/17/2025 | $1.04 | $1.13 | $1.02 | $1.09 | 171,544 |
| 11/14/2025 | $1.11 | $1.14 | $1.01 | $1.02 | 411,521 |
| 11/13/2025 | $1.22 | $1.25 | $1.07 | $1.09 | 327,500 |
| 11/12/2025 | $1.31 | $1.41 | $1.22 | $1.23 | 288,630 |
| 11/11/2025 | $1.32 | $1.51 | $1.30 | $1.49 | 446,944 |
| 11/10/2025 | $1.32 | $1.39 | $1.05 | $1.29 | 265,900 |
| 11/7/2025 | $1.18 | $1.28 | $1.15 | $1.25 | 156,400 |
| 11/6/2025 | $1.30 | $1.30 | $1.18 | $1.18 | 189,823 |
| 11/5/2025 | $1.35 | $1.35 | $1.23 | $1.27 | 212,100 |