Indicators

Fathom Holdings Inc (NQ: FTHM )

1.830 -0.010 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.37	33.39	32.37	33.02	24,136	+0.65(+2.01%)
May 27, 2021	31.56	32.43	31.01	32.37	23,949	+0.97(+3.09%)
May 26, 2021	30.59	31.98	30.00	31.40	85,074	+1.23(+4.08%)
May 25, 2021	31.21	31.91	29.79	30.17	100,510	-1.16(-3.70%)
May 24, 2021	31.59	32.61	30.82	31.33	32,191	-0.11(-0.35%)
May 21, 2021	33.19	33.42	31.16	31.44	68,780	-1.36(-4.15%)
May 20, 2021	32.25	33.00	31.45	32.80	72,353	+0.70(+2.18%)
May 19, 2021	31.77	32.19	30.98	32.10	93,144	-0.59(-1.80%)
May 18, 2021	29.30	34.00	29.30	32.69	136,491	+3.73(+12.88%)
May 17, 2021	30.07	31.00	27.47	28.96	78,823	-0.44(-1.50%)
May 14, 2021	25.50	30.24	25.00	29.40	129,343	+3.21(+12.26%)
May 13, 2021	27.48	27.97	25.65	26.19	120,590	-1.23(-4.49%)
May 12, 2021	29.22	29.77	27.08	27.42	74,751	-2.44(-8.17%)
May 11, 2021	27.22	30.40	27.22	29.86	61,277	+0.91(+3.14%)
May 10, 2021	31.85	31.85	28.81	28.95	133,397	-2.61(-8.27%)
May 07, 2021	32.49	32.98	31.26	31.56	95,472	-0.41(-1.28%)
May 06, 2021	33.63	33.63	31.31	31.97	66,205	-1.34(-4.02%)
May 05, 2021	34.11	34.13	33.18	33.31	53,587	-0.04(-0.12%)
May 04, 2021	36.30	36.30	33.25	33.35	113,457	-1.55(-4.44%)

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.