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

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
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 (%)
Jul 31, 2023 8.190 8.200 8.040 8.040 28,989 -0.06(-0.74%)
Jul 28, 2023 7.880 8.100 7.850 8.100 38,759 +0.24(+3.05%)
Jul 27, 2023 7.890 7.960 7.680 7.860 33,607 +0.06(+0.77%)
Jul 26, 2023 7.620 7.940 7.510 7.800 17,695 +0.28(+3.72%)
Jul 25, 2023 7.240 7.800 7.200 7.520 28,197 -0.02(-0.27%)
Jul 24, 2023 7.410 7.710 7.330 7.540 15,008 +0.04(+0.53%)
Jul 21, 2023 7.430 7.690 7.335 7.500 20,081 +0.20(+2.74%)
Jul 20, 2023 7.260 7.710 7.000 7.300 40,057 -0.03(-0.41%)
Jul 19, 2023 7.280 7.470 7.230 7.330 23,265 +0.08(+1.10%)
Jul 18, 2023 7.150 7.300 7.147 7.250 11,829 +0.14(+1.97%)
Jul 17, 2023 6.950 7.190 6.720 7.110 34,626 +0.15(+2.16%)
Jul 14, 2023 6.550 7.290 6.550 6.960 56,814 -0.12(-1.69%)
Jul 13, 2023 7.210 7.240 7.000 7.080 22,144 -0.11(-1.53%)
Jul 12, 2023 7.480 7.500 7.020 7.190 18,032 -0.26(-3.49%)
Jul 11, 2023 7.630 7.630 7.390 7.450 29,744 -0.12(-1.59%)
Jul 10, 2023 7.700 7.710 7.490 7.570 32,092 +0.14(+1.88%)
Jul 07, 2023 7.420 7.690 7.180 7.430 19,843 +0.15(+2.06%)
Jul 06, 2023 7.120 7.320 6.870 7.280 13,074 +0.00(+0.00%)
Jul 05, 2023 7.050 7.440 6.910 7.280 20,644 -0.02(-0.27%)
Jul 03, 2023 7.200 7.300 7.050 7.300 1,563 +0.16(+2.24%)
Jun 30, 2023 7.020 7.350 6.985 7.140 14,166 +0.14(+2.00%)
Jun 29, 2023 6.940 7.100 6.810 7.000 7,099 +0.05(+0.72%)
Jun 28, 2023 6.890 7.700 6.769 6.950 39,533 +0.00(+0.00%)
Jun 27, 2023 6.670 6.960 6.577 6.950 53,810 +0.33(+4.98%)
Jun 26, 2023 6.690 6.690 6.450 6.620 11,959 -0.08(-1.19%)
Jun 23, 2023 6.550 6.700 6.300 6.700 39,303 +0.15(+2.29%)
Jun 22, 2023 6.410 6.550 6.250 6.550 11,263 +0.08(+1.31%)
Jun 21, 2023 6.275 6.540 6.150 6.465 27,518 +0.22(+3.61%)
Jun 20, 2023 6.180 6.470 5.990 6.240 27,799 +0.06(+0.97%)
Jun 16, 2023 6.350 6.470 6.150 6.180 26,225 -0.31(-4.78%)
Jun 15, 2023 6.460 6.550 6.338 6.490 33,213 +0.12(+1.88%)
Jun 14, 2023 6.540 6.540 6.370 6.370 20,028 -0.07(-1.09%)
Jun 13, 2023 6.690 6.690 6.430 6.440 55,103 -0.20(-3.01%)
Jun 12, 2023 6.590 6.700 6.371 6.640 22,492 -0.01(-0.15%)
Jun 09, 2023 6.590 6.650 6.445 6.650 26,230 +0.05(+0.76%)
Jun 08, 2023 6.390 6.620 6.380 6.600 27,789 +0.28(+4.43%)
Jun 07, 2023 6.500 6.500 6.211 6.320 13,367 -0.18(-2.77%)
Jun 06, 2023 6.410 6.550 6.205 6.500 33,030 +0.07(+1.09%)
Jun 05, 2023 6.370 6.490 6.290 6.430 20,467 +0.11(+1.74%)
Jun 02, 2023 6.460 6.500 6.200 6.320 67,489 -0.05(-0.78%)
Jun 01, 2023 6.280 6.460 6.225 6.370 40,032 +0.11(+1.76%)
May 31, 2023 5.940 6.330 5.805 6.260 47,368 +0.24(+3.99%)
May 30, 2023 5.950 6.020 5.741 6.020 4,182 +0.14(+2.38%)
May 26, 2023 5.940 5.990 5.835 5.880 9,681 -0.11(-1.84%)
May 25, 2023 6.220 6.220 5.720 5.990 12,122 -0.15(-2.44%)
May 24, 2023 6.130 6.180 6.050 6.140 16,866 -0.03(-0.49%)
May 23, 2023 6.180 6.300 6.020 6.170 46,041 +0.06(+0.98%)
May 22, 2023 5.940 6.330 5.840 6.110 69,822 +0.09(+1.50%)
May 19, 2023 5.790 6.073 5.690 6.020 50,406 +0.36(+6.36%)
May 18, 2023 6.030 6.120 5.660 5.660 13,360 -0.39(-6.45%)
May 17, 2023 5.960 6.140 5.805 6.050 39,551 +0.25(+4.31%)
May 16, 2023 5.700 6.140 5.700 5.800 31,128 +0.05(+0.87%)
May 15, 2023 5.740 5.750 5.595 5.750 22,067 +0.05(+0.88%)
May 12, 2023 5.680 5.860 5.280 5.700 47,615 -0.05(-0.87%)
May 11, 2023 5.530 6.000 5.222 5.750 58,416 +0.00(+0.00%)
May 10, 2023 5.570 6.000 5.020 5.750 81,739 +0.37(+6.88%)
May 09, 2023 4.890 5.500 4.820 5.380 48,130 +0.49(+10.02%)
May 08, 2023 4.460 4.890 4.400 4.890 8,763 +0.49(+11.14%)
May 05, 2023 4.320 4.540 4.250 4.400 11,606 +0.21(+5.01%)
May 04, 2023 4.360 4.520 4.130 4.190 22,233 -0.21(-4.77%)
May 03, 2023 4.350 4.465 4.310 4.400 11,248 +0.09(+2.09%)
May 02, 2023 4.520 4.530 4.310 4.310 7,868 -0.38(-8.10%)
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.