Fathom Holdings Inc (FTHM) Historical Stock Data
1.09 ↓0.05 (-4.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTHM is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.08 | 1.14 | 120.44K |
| 2025-12-18 | 1.06 | 1.14 | ↑$0.08 (7.55%) | 1.06 | 1.17 | 55.57K |
| 2025-12-17 | 1.09 | 1.05 | ↓$0.04 (-3.68%) | 1.04 | 1.10 | 87.86K |
| 2025-12-16 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.06 | 1.12 | 67.73K |
| 2025-12-15 | 1.25 | 1.12 | ↓$0.13 (-10.40%) | 1.11 | 1.25 | 121.69K |
| 2025-12-12 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.19 | 1.27 | 60.86K |
| 2025-12-11 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.20 | 1.25 | 80.93K |
| 2025-12-10 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.17 | 1.26 | 67.81K |
| 2025-12-09 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.21 | 79.89K |
| 2025-12-08 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.16 | 1.23 | 33.24K |
| 2025-12-05 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.19 | 1.25 | 64.67K |
| 2025-12-04 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.19 | 1.22 | 107.59K |
| 2025-12-03 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.20 | 1.25 | 107.51K |
| 2025-12-02 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.16 | 1.22 | 33.68K |
| 2025-12-01 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.18 | 1.26 | 87.89K |
| 2025-11-28 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.25 | 1.32 | 32.03K |
| 2025-11-26 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.18 | 1.30 | 231.97K |
| 2025-11-25 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.23 | 1.33 | 120.63K |
| 2025-11-24 | 1.16 | 1.26 | ↑$0.10 (8.62%) | 1.16 | 1.28 | 125.78K |
| 2025-11-21 | 1.09 | 1.17 | ↑$0.08 (7.34%) | 1.04 | 1.18 | 182.52K |
| 2025-11-20 | 1.12 | 1.06 | ↓$0.06 (-5.36%) | 1.06 | 1.19 | 79.40K |
| 2025-11-19 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.06 | 1.11 | 112.65K |
| 2025-11-18 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.04 | 1.10 | 117.74K |
| 2025-11-17 | 1.04 | 1.09 | ↑$0.05 (4.81%) | 1.02 | 1.13 | 171.54K |
| 2025-11-14 | 1.11 | 1.02 | ↓$0.09 (-8.11%) | 1.01 | 1.14 | 411.52K |
| 2025-11-13 | 1.22 | 1.09 | ↓$0.13 (-10.66%) | 1.07 | 1.25 | 327.48K |
| 2025-11-12 | 1.31 | 1.23 | ↓$0.08 (-6.11%) | 1.22 | 1.41 | 288.63K |
| 2025-11-11 | 1.32 | 1.49 | ↑$0.17 (12.88%) | 1.30 | 1.51 | 446.82K |
| 2025-11-10 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.05 | 1.39 | 265.88K |
| 2025-11-07 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.15 | 1.28 | 156.36K |
Create an account or log in to view more rows.
$FTHM Exciting times ahead people.
$FTHM HERE WE GO
$FTHM the market is selling off
$FTHM It's coming
load 'em up.
$FTHM they don’t want us to shine… But we gon shine…
$FTHM PT?
$FTHM let’s go!! Squeeze time
$FTHM holding unfortunately lol
$FTHM hmm...
$FTHM Bears go home!