Fathom Holdings Inc (FTHM) Historical Stock Data
1.57 ↓0.02 (-1.26%)
As of May 3, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, FTHM is up 0.02% a day on average. There have been 15 days where Fathom Holdings Inc closed green and 15 days where FTHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.56 | 1.67 | 7.31K |
| 2024-05-02 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.53 | 1.68 | 53.04K |
| 2024-05-01 | 1.59 | 1.64 | ↑$0.05 (3.14%) | 1.53 | 1.65 | 11K |
| 2024-04-30 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.55 | 1.65 | 86.09K |
| 2024-04-29 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.61 | 70.64K |
| 2024-04-26 | 1.48 | 1.53 | ↑$0.05 (3.37%) | 1.45 | 1.61 | 64.60K |
| 2024-04-25 | 1.51 | 1.48 | ↓$0.03 (-2.12%) | 1.48 | 1.56 | 8.95K |
| 2024-04-24 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.48 | 1.58 | 15.85K |
| 2024-04-23 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.56 | 21.70K |
| 2024-04-22 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.55 | 62.40K |
| 2024-04-19 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.48 | 1.55 | 41K |
| 2024-04-18 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.52 | 1.59 | 24.44K |
| 2024-04-17 | 1.75 | 1.59 | ↓$0.16 (-9.14%) | 1.55 | 1.77 | 12.88K |
| 2024-04-16 | 1.50 | 1.76 | ↑$0.26 (17.33%) | 1.47 | 1.77 | 117.27K |
| 2024-04-15 | 1.68 | 1.54 | ↓$0.14 (-8.33%) | 1.40 | 1.76 | 106.36K |
| 2024-04-12 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.76 | 1.84 | 15.29K |
| 2024-04-11 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.81 | 1.90 | 10.99K |
| 2024-04-10 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.85 | 1.94 | 20.04K |
| 2024-04-09 | 1.89 | 1.93 | ↑$0.04 (2.12%) | 1.88 | 1.96 | 25.93K |
| 2024-04-08 | 1.96 | 1.90 | ↓$0.06 (-3.06%) | 1.89 | 1.96 | 35.85K |
| 2024-04-05 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.91 | 2.00 | 36.65K |
| 2024-04-04 | 1.87 | 1.96 | ↑$0.09 (4.81%) | 1.86 | 2.00 | 88.60K |
| 2024-04-03 | 1.93 | 2.00 | ↑$0.07 (3.63%) | 1.93 | 2.02 | 43.57K |
| 2024-04-02 | 2.03 | 1.98 | ↓$0.05 (-2.46%) | 1.90 | 2.03 | 48.14K |
| 2024-04-01 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.99 | 2.06 | 56.55K |
| 2024-03-28 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.92 | 2.02 | 53.23K |
| 2024-03-27 | 1.90 | 1.96 | ↑$0.06 (3.16%) | 1.85 | 1.97 | 159.75K |
| 2024-03-26 | 1.98 | 1.90 | ↓$0.08 (-4.04%) | 1.87 | 1.98 | 83.50K |
| 2024-03-25 | 1.91 | 2.00 | ↑$0.09 (4.71%) | 1.87 | 2.00 | 54.59K |
| 2024-03-22 | 1.94 | 1.92 | ↓$0.02 (-1.03%) | 1.88 | 1.99 | 69.81K |
Create an account or log in to view more rows.
$FTHM yeeeeeee haw
$FTHM Just buy and hold
$FTHM had to buy calls
$FTHM When in doubt...
$FTHM it's true....
$FTHM Holding Pattern
$FTHM Keep up the pressure.
$FTHM Bears get cremated today
$FTHM added!
$FTHM I’m selling y’all have fun bag holding