5 DAY PERFORMANCE
+24.79%
1 MONTH PERFORMANCE
+14.06%
3 MONTH PERFORMANCE
+94.67%
6 MONTH PERFORMANCE
+0.69%
YEAR-TO-DATE PERFORMANCE
-4.58%
1 YEAR PERFORMANCE
-17.05%
Fathom Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $1.39 | $1.46 (5.04%) | $1.47 | $1.35 | 66.12 K | $34.18 M |
| 07/01/2025 | $1.24 | $1.39 (12.1%) | $1.43 | $1.24 | 110.12 K | $32.54 M |
| 06/30/2025 | $1.18 | $1.24 (5.08%) | $1.29 | $1.18 | 75.81 K | $29.03 M |
| 06/27/2025 | $1.14 | $1.17 (2.63%) | $1.21 | $1.14 | 271.80 K | $27.39 M |
| 06/26/2025 | $1.03 | $1.12 (8.74%) | $1.15 | $1.03 | 70.23 K | $26.22 M |
| 06/25/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $0.99 | 81.23 K | $23.88 M |
| 06/24/2025 | $0.97 | $1.01 (4.12%) | $1.01 | $0.95 | 98.02 K | $23.64 M |
| 06/23/2025 | $0.95 | $0.95 (0%) | $1.02 | $0.95 | 48.80 K | $22.24 M |
| 06/20/2025 | $1.06 | $1.02 (-3.77%) | $1.10 | $1.02 | 58.23 K | $23.88 M |
| 06/18/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.03 | 70.51 K | $25.05 M |
| 06/17/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.11 | 32.30 K | $26.45 M |
| 06/16/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.15 | 103.20 K | $27.15 M |
| 06/13/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.21 | 65.40 K | $28.32 M |
| 06/12/2025 | $1.26 | $1.22 (-3.17%) | $1.36 | $1.21 | 77.34 K | $28.56 M |
| 06/11/2025 | $1.28 | $1.29 (0.78%) | $1.35 | $1.28 | 84.50 K | $30.20 M |
| 06/10/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.27 | 14.40 K | $29.73 M |
| 06/09/2025 | $1.28 | $1.25 (-2.34%) | $1.37 | $1.25 | 54.54 K | $29.26 M |
| 06/06/2025 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.25 | 15.90 K | $29.26 M |
| 06/05/2025 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 14.43 K | $29.73 M |
| 06/04/2025 | $1.30 | $1.28 (-1.54%) | $1.41 | $1.27 | 60.32 K | $29.96 M |
| 06/03/2025 | $1.53 | $1.28 (-16.34%) | $1.56 | $1.26 | 301.72 K | $29.96 M |
| 06/02/2025 | $1.21 | $1.30 (7.44%) | $1.34 | $1.20 | 52.60 K | $30.43 M |
| 05/30/2025 | $1.25 | $1.20 (-4%) | $1.28 | $1.18 | 19.40 K | $28.09 M |
| 05/29/2025 | $1.17 | $1.25 (6.84%) | $1.33 | $1.16 | 64.15 K | $29.26 M |
| 05/28/2025 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.13 | 43.91 K | $27.15 M |
| 05/27/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.13 | 35.90 K | $27.62 M |
| 05/23/2025 | $1.17 | $1.20 (2.56%) | $1.26 | $1.12 | 57.86 K | $28.09 M |
| 05/22/2025 | $1.12 | $1.18 (5.36%) | $1.20 | $1.12 | 9.53 K | $27.62 M |
| 05/21/2025 | $1.23 | $1.12 (-8.94%) | $1.30 | $1.12 | 44.13 K | $26.22 M |
| 05/20/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.21 | 14.50 K | $28.32 M |
| 05/19/2025 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.15 | 304.00 K | $29.26 M |
| 05/16/2025 | $1.03 | $1.16 (12.62%) | $1.27 | $1.03 | 114.20 K | $27.15 M |
| 05/15/2025 | $1.22 | $1.05 (-13.93%) | $1.22 | $1.03 | 48.63 K | $24.58 M |
| 05/14/2025 | $1.03 | $1.24 (20.39%) | $1.26 | $1.03 | 191.78 K | $29.03 M |
| 05/13/2025 | $0.92 | $0.96 (4.13%) | $0.99 | $0.90 | 78.20 K | $22.42 M |
| 05/12/2025 | $0.89 | $0.92 (3.36%) | $0.92 | $0.86 | 57.10 K | $21.53 M |
| 05/09/2025 | $0.79 | $0.82 (3.78%) | $0.91 | $0.79 | 16.50 K | $16.60 M |
| 05/08/2025 | $0.81 | $0.85 (4.93%) | $0.87 | $0.81 | 11.60 K | $17.21 M |
| 05/07/2025 | $0.88 | $0.83 (-5.87%) | $0.90 | $0.81 | 26.36 K | $16.80 M |
| 05/06/2025 | $0.82 | $0.90 (9.76%) | $0.92 | $0.81 | 36.85 K | $18.22 M |
| 05/05/2025 | $0.79 | $0.81 (2.54%) | $0.84 | $0.79 | 29.90 K | $16.40 M |
| 05/02/2025 | $0.79 | $0.83 (5.06%) | $0.83 | $0.77 | 34.90 K | $16.80 M |
| 05/01/2025 | $0.78 | $0.78 (0%) | $0.80 | $0.77 | 12.08 K | $15.79 M |
| 04/30/2025 | $0.77 | $0.78 (1.17%) | $0.81 | $0.77 | 4.20 K | $15.79 M |
| 04/29/2025 | $0.76 | $0.80 (5.26%) | $0.80 | $0.76 | 3.10 K | $16.20 M |
| 04/28/2025 | $0.76 | $0.77 (0.78%) | $0.82 | $0.76 | 2.50 K | $15.60 M |
| 04/25/2025 | $0.83 | $0.78 (-6.01%) | $0.84 | $0.78 | 27.40 K | $16.84 M |
| 04/24/2025 | $0.77 | $0.84 (9.49%) | $0.86 | $0.75 | 24.10 K | $18.23 M |
| 04/23/2025 | $0.78 | $0.79 (1.55%) | $0.79 | $0.73 | 17.13 K | $16.99 M |
| 04/22/2025 | $0.75 | $0.78 (4%) | $0.78 | $0.73 | 33.80 K | $16.84 M |
| 04/21/2025 | $0.76 | $0.75 (-1.32%) | $0.78 | $0.75 | 37.60 K | $16.19 M |
| 04/17/2025 | $0.72 | $0.76 (5.19%) | $0.80 | $0.72 | 63.33 K | $16.40 M |
| 04/16/2025 | $0.65 | $0.71 (8.92%) | $0.77 | $0.65 | 141.90 K | $15.28 M |
| 04/15/2025 | $0.80 | $0.74 (-7.26%) | $0.80 | $0.74 | 24.61 K | $16.00 M |
| 04/14/2025 | $0.76 | $0.76 (0.13%) | $0.80 | $0.72 | 18.60 K | $16.43 M |
| 04/11/2025 | $0.82 | $0.77 (-6.45%) | $0.82 | $0.71 | 30.35 K | $16.60 M |
| 04/10/2025 | $0.75 | $0.72 (-3.72%) | $0.77 | $0.72 | 22.52 K | $15.59 M |
| 04/09/2025 | $0.77 | $0.75 (-3.25%) | $0.90 | $0.74 | 36.00 K | $16.08 M |
| 04/08/2025 | $0.78 | $0.77 (-1.67%) | $0.81 | $0.71 | 56.68 K | $16.56 M |
| 04/07/2025 | $0.77 | $0.77 (0.53%) | $0.83 | $0.71 | 51.70 K | $16.71 M |
| 04/04/2025 | $0.75 | $0.74 (-1.33%) | $0.85 | $0.72 | 39.10 K | $15.98 M |
| 04/03/2025 | $0.72 | $0.75 (4.17%) | $0.83 | $0.72 | 58.10 K | $16.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
