Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fathom Holdings Inc (NQ: FTHM )

1.780 +0.160 (+9.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.950 2.025 1.920 1.990 53,227 +0.03(+1.53%)
Mar 27, 2024 1.900 1.970 1.850 1.960 159,754 +0.06(+3.16%)
Mar 26, 2024 1.980 1.980 1.870 1.900 83,498 -0.10(-5.00%)
Mar 25, 2024 1.910 2.000 1.870 2.000 54,593 +0.08(+4.17%)
Mar 22, 2024 1.940 1.990 1.884 1.920 69,812 -0.01(-0.52%)
Mar 21, 2024 2.000 2.000 1.850 1.930 46,088 -0.04(-2.03%)
Mar 20, 2024 1.980 2.030 1.880 1.970 71,398 +0.00(+0.00%)
Mar 19, 2024 2.420 2.420 1.885 1.970 324,927 +0.08(+4.23%)
Mar 18, 2024 2.190 2.250 1.740 1.890 153,915 -0.27(-12.50%)
Mar 15, 2024 2.280 2.280 2.020 2.160 231,539 -0.30(-12.20%)
Mar 14, 2024 2.630 2.640 2.411 2.460 19,171 -0.14(-5.38%)
Mar 13, 2024 2.660 2.670 2.590 2.600 8,738 -0.02(-0.57%)
Mar 12, 2024 2.690 2.750 2.580 2.615 13,250 -0.08(-3.15%)
Mar 11, 2024 2.760 2.760 2.700 2.700 13,791 +0.01(+0.37%)
Mar 08, 2024 2.630 2.805 2.560 2.690 38,885 +0.06(+2.28%)
Mar 07, 2024 2.540 2.630 2.508 2.630 26,003 -0.05(-1.87%)
Mar 06, 2024 2.570 2.730 2.560 2.680 15,710 +0.06(+2.29%)
Mar 05, 2024 2.570 2.675 2.526 2.620 24,962 -0.13(-4.73%)
Mar 04, 2024 2.690 2.760 2.563 2.750 20,651 +0.02(+0.73%)
Mar 01, 2024 2.820 2.840 2.650 2.730 12,090 -0.04(-1.44%)
Feb 29, 2024 2.840 2.920 2.750 2.770 46,567 -0.12(-4.15%)
Feb 28, 2024 2.810 2.890 2.780 2.890 9,485 +0.04(+1.40%)
Feb 27, 2024 2.870 2.890 2.810 2.850 10,239 -0.03(-1.04%)
Feb 26, 2024 2.810 2.900 2.760 2.880 49,895 +0.03(+1.05%)
Feb 23, 2024 2.750 2.900 2.675 2.850 39,135 +0.10(+3.64%)
Feb 22, 2024 2.810 2.810 2.660 2.750 9,839 +0.00(+0.00%)
Feb 21, 2024 2.890 2.895 2.700 2.750 78,698 -0.15(-5.17%)
Feb 20, 2024 2.730 2.970 2.710 2.900 77,888 +0.13(+4.69%)
Feb 16, 2024 2.710 2.850 2.670 2.770 25,983 +0.06(+2.21%)
Feb 15, 2024 2.590 2.750 2.550 2.710 200,611 +0.21(+8.40%)
Feb 14, 2024 2.250 2.500 2.250 2.500 71,990 +0.08(+3.31%)
Feb 13, 2024 2.650 2.650 2.400 2.420 35,809 -0.21(-7.98%)
Feb 12, 2024 2.640 2.810 2.585 2.630 126,531 -0.04(-1.50%)
Feb 09, 2024 2.660 2.670 2.620 2.670 13,263 +0.04(+1.52%)
Feb 08, 2024 2.610 2.650 2.580 2.630 41,091 +0.07(+2.73%)
Feb 07, 2024 2.680 2.680 2.560 2.560 10,532 -0.12(-4.47%)
Feb 06, 2024 2.520 2.710 2.500 2.680 18,037 +0.18(+7.20%)
Feb 05, 2024 2.510 2.710 2.471 2.500 28,725 -0.12(-4.58%)
Feb 02, 2024 2.410 2.790 2.410 2.620 26,503 +0.15(+6.07%)
Feb 01, 2024 2.450 2.541 2.350 2.470 121,218 +0.07(+2.92%)
Jan 31, 2024 2.350 2.450 2.350 2.400 36,368 +0.01(+0.42%)
Jan 30, 2024 2.530 2.530 2.350 2.390 63,902 -0.17(-6.64%)
Jan 29, 2024 2.600 2.633 2.430 2.560 70,369 -0.18(-6.57%)
Jan 26, 2024 2.780 2.850 2.700 2.740 21,571 -0.05(-1.79%)
Jan 25, 2024 2.840 2.878 2.760 2.790 35,576 -0.09(-3.12%)
Jan 24, 2024 2.990 3.043 2.850 2.880 36,500 -0.04(-1.37%)
Jan 23, 2024 2.960 3.040 2.900 2.920 25,561 -0.03(-1.02%)
Jan 22, 2024 2.900 3.040 2.810 2.950 27,314 +0.04(+1.37%)
Jan 19, 2024 3.060 3.069 2.880 2.910 60,676 -0.19(-6.13%)
Jan 18, 2024 3.100 3.170 3.030 3.100 15,847 +0.05(+1.64%)
Jan 17, 2024 3.050 3.080 3.010 3.050 14,254 +0.00(+0.00%)
Jan 16, 2024 3.220 3.349 3.050 3.050 26,326 -0.28(-8.41%)
Jan 12, 2024 3.330 3.420 3.260 3.330 3,511 +0.03(+0.91%)
Jan 11, 2024 3.540 3.540 3.220 3.300 46,813 -0.20(-5.71%)
Jan 10, 2024 3.490 3.540 3.490 3.500 18,310 +0.01(+0.29%)
Jan 09, 2024 3.220 3.523 3.220 3.490 20,030 +0.23(+7.06%)
Jan 08, 2024 3.610 3.610 3.150 3.260 152,654 -0.34(-9.44%)
Jan 05, 2024 4.000 4.000 3.600 3.600 16,461 -0.48(-11.76%)
Jan 04, 2024 3.940 4.080 3.940 4.080 2,385 +0.12(+3.03%)
Jan 03, 2024 4.000 4.043 3.410 3.960 52,164 -0.17(-4.12%)
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.