5 DAY PERFORMANCE
-6.10%
1 MONTH PERFORMANCE
-24.14%
3 MONTH PERFORMANCE
-41.00%
6 MONTH PERFORMANCE
-4.35%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-62.71%
Fathom Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.50 | $1.51 (0.67%) | $1.51 | $1.50 | 17,069 | |
| 12/31/2024 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.44 | 158,708 | $31.26 M |
| 12/30/2024 | $1.72 | $1.55 (-9.88%) | $1.72 | $1.52 | 110,800 | $31.67 M |
| 12/27/2024 | $1.55 | $1.64 (5.81%) | $1.66 | $1.52 | 22,342 | $33.50 M |
| 12/26/2024 | $1.61 | $1.55 (-3.73%) | $1.76 | $1.52 | 128,027 | $31.67 M |
| 12/24/2024 | $1.51 | $1.62 (7.28%) | $1.70 | $1.51 | 28,405 | $33.10 M |
| 12/23/2024 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.42 | 83,029 | $31.46 M |
| 12/20/2024 | $1.63 | $1.55 (-4.91%) | $1.69 | $1.53 | 94,733 | $31.67 M |
| 12/19/2024 | $1.76 | $1.61 (-8.52%) | $1.78 | $1.55 | 92,625 | $32.89 M |
| 12/18/2024 | $1.83 | $1.68 (-8.2%) | $1.84 | $1.67 | 75,600 | $34.32 M |
| 12/17/2024 | $1.90 | $1.80 (-5.26%) | $1.93 | $1.77 | 52,300 | $36.77 M |
| 12/16/2024 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.90 | 56,900 | $39.02 M |
| 12/13/2024 | $1.97 | $1.96 (-0.51%) | $2.05 | $1.94 | 35,756 | $40.04 M |
| 12/12/2024 | $2.06 | $1.92 (-6.8%) | $2.06 | $1.92 | 42,700 | $39.23 M |
| 12/11/2024 | $1.99 | $2.03 (2.01%) | $2.04 | $1.95 | 27,200 | $41.47 M |
| 12/10/2024 | $2.00 | $1.97 (-1.5%) | $2.01 | $1.87 | 75,000 | $40.25 M |
| 12/09/2024 | $1.97 | $2.00 (1.52%) | $2.06 | $1.94 | 59,715 | $40.86 M |
| 12/06/2024 | $2.06 | $1.99 (-3.4%) | $2.06 | $1.96 | 39,549 | $40.66 M |
| 12/05/2024 | $1.95 | $2.04 (4.62%) | $2.09 | $1.93 | 149,719 | $41.68 M |
| 12/04/2024 | $2.12 | $1.96 (-7.55%) | $2.12 | $1.93 | 45,333 | $40.04 M |
| 12/03/2024 | $2.05 | $2.13 (3.9%) | $2.18 | $2.05 | 133,984 | $43.52 M |
| 12/02/2024 | $2.00 | $2.03 (1.5%) | $2.30 | $1.99 | 112,413 | $41.47 M |
| 11/29/2024 | $1.95 | $1.96 (0.51%) | $2.01 | $1.95 | 126,038 | $40.04 M |
| 11/27/2024 | $1.94 | $1.94 (0%) | $1.96 | $1.89 | 77,900 | $39.63 M |
| 11/26/2024 | $1.92 | $1.92 (0%) | $1.97 | $1.87 | 56,700 | $39.23 M |
| 11/25/2024 | $1.84 | $1.92 (4.35%) | $1.97 | $1.84 | 51,530 | $39.23 M |
| 11/22/2024 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.77 | 95,600 | $37.80 M |
| 11/21/2024 | $1.84 | $1.85 (0.54%) | $1.89 | $1.84 | 25,600 | $37.80 M |
| 11/20/2024 | $1.86 | $1.84 (-1.08%) | $1.87 | $1.82 | 25,700 | $37.59 M |
| 11/19/2024 | $1.64 | $1.84 (12.2%) | $1.88 | $1.54 | 86,600 | $37.59 M |
| 11/18/2024 | $1.84 | $1.65 (-10.33%) | $1.87 | $1.62 | 93,700 | $33.71 M |
| 11/15/2024 | $1.88 | $1.83 (-2.66%) | $1.90 | $1.82 | 42,432 | $37.39 M |
| 11/14/2024 | $1.94 | $1.85 (-4.64%) | $2.00 | $1.55 | 138,300 | $37.80 M |
| 11/13/2024 | $1.91 | $1.92 (0.52%) | $1.94 | $1.80 | 99,709 | $39.23 M |
| 11/12/2024 | $1.92 | $1.93 (0.52%) | $2.08 | $1.88 | 58,300 | $39.43 M |
| 11/11/2024 | $2.05 | $1.90 (-7.32%) | $2.09 | $1.82 | 67,432 | $38.82 M |
| 11/08/2024 | $2.38 | $2.09 (-12.18%) | $2.38 | $1.89 | 143,000 | $42.70 M |
| 11/07/2024 | $2.53 | $2.38 (-5.93%) | $2.55 | $2.38 | 46,666 | $48.62 M |
| 11/06/2024 | $2.67 | $2.48 (-7.12%) | $2.67 | $2.48 | 11,100 | $50.67 M |
| 11/05/2024 | $2.55 | $2.53 (-0.78%) | $2.63 | $2.53 | 19,900 | $51.69 M |
| 11/04/2024 | $2.50 | $2.56 (2.4%) | $2.65 | $2.49 | 75,335 | $50.59 M |
| 11/01/2024 | $2.63 | $2.55 (-3.04%) | $2.63 | $2.55 | 9,027 | $50.40 M |
| 10/31/2024 | $2.66 | $2.60 (-2.26%) | $2.78 | $2.56 | 18,635 | $51.38 M |
| 10/30/2024 | $2.64 | $2.67 (1.14%) | $2.75 | $2.60 | 12,709 | $52.77 M |
| 10/29/2024 | $2.63 | $2.62 (-0.38%) | $2.72 | $2.51 | 49,819 | $51.78 M |
| 10/28/2024 | $2.50 | $2.62 (4.8%) | $2.65 | $2.50 | 25,500 | $51.78 M |
| 10/25/2024 | $2.60 | $2.50 (-3.85%) | $2.64 | $2.50 | 41,400 | $49.41 M |
| 10/24/2024 | $2.58 | $2.60 (0.78%) | $2.62 | $2.53 | 5,700 | $51.38 M |
| 10/23/2024 | $2.51 | $2.57 (2.39%) | $2.62 | $2.46 | 19,000 | $50.79 M |
| 10/22/2024 | $2.52 | $2.51 (-0.4%) | $2.70 | $2.51 | 42,648 | $49.61 M |
| 10/21/2024 | $2.70 | $2.55 (-5.56%) | $2.75 | $2.55 | 54,800 | $50.40 M |
| 10/18/2024 | $2.77 | $2.69 (-2.89%) | $2.80 | $2.68 | 15,132 | $53.16 M |
| 10/17/2024 | $2.84 | $2.78 (-2.11%) | $2.88 | $2.67 | 9,827 | $54.94 M |
| 10/16/2024 | $2.76 | $2.82 (2.17%) | $2.90 | $2.74 | 21,300 | $55.73 M |
| 10/15/2024 | $2.67 | $2.76 (3.37%) | $2.78 | $2.63 | 25,343 | $54.55 M |
| 10/14/2024 | $2.58 | $2.65 (2.71%) | $2.80 | $2.50 | 50,800 | $52.37 M |
| 10/11/2024 | $2.49 | $2.62 (5.22%) | $2.68 | $2.49 | 27,226 | $51.78 M |
| 10/10/2024 | $2.37 | $2.49 (5.06%) | $2.54 | $2.28 | 38,103 | $49.21 M |
| 10/09/2024 | $2.57 | $2.61 (1.56%) | $2.65 | $2.55 | 24,800 | $51.58 M |
| 10/08/2024 | $2.75 | $2.58 (-6.18%) | $2.84 | $2.52 | 34,016 | $50.99 M |
| 10/07/2024 | $2.65 | $2.65 (0%) | $2.76 | $2.61 | 33,444 | $52.37 M |
| 10/04/2024 | $2.66 | $2.70 (1.5%) | $2.75 | $2.63 | 32,801 | $53.36 M |
| 10/03/2024 | $2.58 | $2.63 (1.94%) | $2.65 | $2.58 | 17,300 | $51.98 M |
| 10/02/2024 | $2.69 | $2.61 (-2.97%) | $2.69 | $2.55 | 37,809 | $51.58 M |