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

Fathom Holdings Inc (NQ: FTHM )

1.620 +0.140 (+9.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 9.200 9.770 8.830 9.600 61,552 +0.37(+4.01%)
May 27, 2022 8.510 9.740 8.510 9.230 91,286 +0.76(+8.97%)
May 26, 2022 8.160 8.690 8.100 8.470 64,814 +0.32(+3.93%)
May 25, 2022 7.960 8.200 7.790 8.150 55,861 +0.09(+1.12%)
May 24, 2022 8.180 8.245 7.650 8.060 78,066 -0.22(-2.66%)
May 23, 2022 8.230 8.490 8.060 8.280 52,504 +0.11(+1.35%)
May 20, 2022 8.300 8.440 7.785 8.170 59,206 -0.02(-0.24%)
May 19, 2022 7.790 8.936 7.790 8.190 367,966 +0.31(+3.93%)
May 18, 2022 8.110 9.000 7.825 7.880 91,054 -0.47(-5.63%)
May 17, 2022 7.980 8.530 7.690 8.350 91,497 +0.63(+8.16%)
May 16, 2022 7.790 8.520 7.543 7.720 95,982 -0.07(-0.90%)
May 13, 2022 7.500 7.880 7.500 7.790 87,955 +0.51(+7.01%)
May 12, 2022 6.190 7.330 6.070 7.280 108,251 +0.98(+15.56%)
May 11, 2022 6.620 7.030 6.180 6.300 108,839 -0.37(-5.55%)
May 10, 2022 6.840 6.950 6.330 6.670 117,253 -0.02(-0.30%)
May 09, 2022 6.940 7.020 6.540 6.690 119,822 -0.44(-6.17%)
May 06, 2022 8.020 8.180 7.010 7.130 113,098 -1.01(-12.41%)
May 05, 2022 8.450 9.135 7.900 8.140 112,755 -0.44(-5.13%)
May 04, 2022 8.200 8.650 8.025 8.580 157,755 +0.41(+5.02%)
May 03, 2022 8.190 8.350 7.820 8.170 100,560 +0.02(+0.25%)
May 02, 2022 7.440 8.250 7.280 8.150 119,199 +0.73(+9.84%)
Apr 29, 2022 7.520 8.000 7.380 7.420 74,403 -0.22(-2.88%)
Apr 28, 2022 7.330 7.730 6.740 7.640 102,638 +0.37(+5.09%)
Apr 27, 2022 7.720 7.950 7.220 7.270 104,221 -0.48(-6.19%)
Apr 26, 2022 8.190 8.240 7.690 7.750 92,107 -0.55(-6.63%)
Apr 25, 2022 7.680 8.480 7.680 8.300 104,616 +0.42(+5.33%)
Apr 22, 2022 7.770 8.030 7.650 7.880 92,076 +0.07(+0.90%)
Apr 21, 2022 7.740 7.950 7.550 7.810 92,970 +0.19(+2.49%)
Apr 20, 2022 7.700 7.930 7.500 7.620 120,073 +0.01(+0.13%)
Apr 19, 2022 7.710 8.200 7.580 7.610 122,093 -0.06(-0.78%)
Apr 18, 2022 8.000 8.000 7.500 7.670 127,454 -0.38(-4.72%)
Apr 14, 2022 8.360 8.650 7.935 8.050 82,718 -0.26(-3.13%)
Apr 13, 2022 8.160 8.600 8.120 8.310 64,924 +0.19(+2.34%)
Apr 12, 2022 8.930 8.930 7.880 8.120 139,718 -0.55(-6.34%)
Apr 11, 2022 9.130 9.140 8.640 8.670 124,634 -0.59(-6.37%)
Apr 08, 2022 9.320 9.480 8.860 9.260 68,267 -0.05(-0.54%)
Apr 07, 2022 9.320 9.530 9.230 9.310 72,067 +0.04(+0.43%)
Apr 06, 2022 10.09 10.31 9.173 9.270 145,885 -0.86(-8.49%)
Apr 05, 2022 10.71 11.06 10.02 10.13 111,331 -0.57(-5.33%)
Apr 04, 2022 10.16 11.01 10.16 10.70 49,400 +0.57(+5.63%)
Apr 01, 2022 10.67 11.05 10.00 10.13 88,744 -0.57(-5.33%)
Mar 31, 2022 10.84 11.27 10.39 10.70 63,608 -0.14(-1.29%)
Mar 30, 2022 11.30 11.73 10.60 10.84 58,478 -0.65(-5.66%)
Mar 29, 2022 11.37 12.06 11.28 11.49 74,314 +0.16(+1.41%)
Mar 28, 2022 11.51 11.73 11.02 11.33 68,419 -0.25(-2.16%)
Mar 25, 2022 11.84 12.27 11.56 11.58 42,414 -0.33(-2.77%)
Mar 24, 2022 11.75 12.00 11.49 11.91 33,416 +0.23(+1.97%)
Mar 23, 2022 11.56 12.32 11.38 11.68 45,986 -0.01(-0.09%)
Mar 22, 2022 11.64 12.49 11.63 11.69 43,566 +0.06(+0.52%)
Mar 21, 2022 11.77 12.24 11.49 11.63 76,941 -0.33(-2.76%)
Mar 18, 2022 11.79 12.71 11.79 11.96 138,325 -0.06(-0.50%)
Mar 17, 2022 11.10 12.04 11.10 12.02 49,478 +0.80(+7.13%)
Mar 16, 2022 11.03 11.70 10.89 11.22 51,990 +0.27(+2.47%)
Mar 15, 2022 10.58 11.00 10.47 10.95 59,882 +0.37(+3.50%)
Mar 14, 2022 10.81 11.22 10.46 10.58 62,851 -0.24(-2.22%)
Mar 11, 2022 11.57 11.88 10.47 10.82 99,158 -0.79(-6.80%)
Mar 10, 2022 11.94 11.94 11.41 11.61 74,776 -0.52(-4.29%)
Mar 09, 2022 12.75 13.70 11.39 12.13 116,977 -0.62(-4.86%)
Mar 08, 2022 12.09 14.02 11.86 12.75 94,188 +0.77(+6.43%)
Mar 07, 2022 11.72 12.35 11.52 11.98 72,890 +0.13(+1.10%)
Mar 04, 2022 12.37 12.37 11.52 11.85 50,739 -0.59(-4.74%)
Mar 03, 2022 12.99 13.25 12.31 12.44 57,986 -0.41(-3.19%)
Mar 02, 2022 13.07 13.25 12.31 12.85 38,198 -0.12(-0.93%)
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.