5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-22.90%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-19.84%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-15.83%
Fathom Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.00 | $1.01 (1%) | $1.05 | $0.99 | 21.04 K | $29.87 M |
| 02/18/2026 | $0.97 | $1.02 (5.15%) | $1.04 | $0.96 | 34.93 K | $30.16 M |
| 02/17/2026 | $1.02 | $0.97 (-5.33%) | $1.04 | $0.95 | 122.55 K | $28.55 M |
| 02/13/2026 | $0.97 | $1.02 (5.15%) | $1.08 | $0.97 | 59.33 K | $30.16 M |
| 02/12/2026 | $1.02 | $0.97 (-4.9%) | $1.04 | $0.95 | 70.00 K | $28.68 M |
| 02/11/2026 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.95 | 211.23 K | $30.16 M |
| 02/10/2026 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.06 | 71.90 K | $31.64 M |
| 02/09/2026 | $1.04 | $1.09 (4.81%) | $1.14 | $1.04 | 94.61 K | $32.23 M |
| 02/06/2026 | $0.95 | $1.06 (11.58%) | $1.16 | $0.94 | 293.00 K | $31.34 M |
| 02/05/2026 | $0.99 | $0.95 (-4.09%) | $1.02 | $0.93 | 117.50 K | $28.08 M |
| 02/04/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.96 | 165.51 K | $29.57 M |
| 02/03/2026 | $1.06 | $1.02 (-3.77%) | $1.10 | $0.99 | 145.91 K | $30.16 M |
| 02/02/2026 | $1.05 | $1.07 (1.9%) | $1.11 | $1.05 | 76.60 K | $31.64 M |
| 01/30/2026 | $1.11 | $1.06 (-4.5%) | $1.16 | $1.05 | 112.55 K | $31.34 M |
| 01/29/2026 | $1.16 | $1.13 (-2.59%) | $1.24 | $1.10 | 191.02 K | $33.41 M |
| 01/28/2026 | $1.26 | $1.16 (-7.94%) | $1.30 | $1.16 | 253.20 K | $34.30 M |
| 01/27/2026 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.26 | 41.30 K | $37.26 M |
| 01/26/2026 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.25 | 146.43 K | $37.85 M |
| 01/23/2026 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.35 | 116.70 K | $39.92 M |
| 01/22/2026 | $1.31 | $1.40 (6.87%) | $1.45 | $1.30 | 286.58 K | $41.40 M |
| 01/21/2026 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.26 | 199.42 K | $38.15 M |
| 01/20/2026 | $1.26 | $1.30 (3.17%) | $1.38 | $1.26 | 95.20 K | $38.44 M |
| 01/16/2026 | $1.30 | $1.31 (0.77%) | $1.38 | $1.22 | 300.83 K | $38.74 M |
| 01/15/2026 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.25 | 102.75 K | $38.44 M |
| 01/14/2026 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.28 | 135.14 K | $38.44 M |
| 01/13/2026 | $1.39 | $1.39 (0%) | $1.43 | $1.31 | 142.75 K | $41.10 M |
| 01/12/2026 | $1.37 | $1.38 (0.73%) | $1.40 | $1.23 | 352.22 K | $40.81 M |
| 01/09/2026 | $1.45 | $1.32 (-8.97%) | $1.52 | $1.25 | 743.92 K | $39.03 M |
| 01/08/2026 | $1.16 | $1.30 (12.07%) | $1.39 | $1.16 | 924.13 K | $38.44 M |
| 01/07/2026 | $0.98 | $1.14 (16.92%) | $1.17 | $0.96 | 348.32 K | $33.71 M |
| 01/06/2026 | $0.92 | $1.00 (8.68%) | $1.00 | $0.92 | 107.52 K | $29.57 M |
| 01/05/2026 | $0.90 | $0.92 (2.22%) | $0.97 | $0.90 | 141.26 K | $27.20 M |
| 01/02/2026 | $1.03 | $0.92 (-10.49%) | $1.03 | $0.86 | 261.30 K | $27.26 M |
| 12/31/2025 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.86 | 279.10 K | $29.87 M |
| 12/30/2025 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.03 | 80.60 K | $30.75 M |
| 12/29/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 201.80 K | $31.05 M |
| 12/26/2025 | $1.04 | $1.10 (5.77%) | $1.15 | $1.04 | 41.90 K | $30.24 M |
| 12/24/2025 | $1.00 | $1.07 (7%) | $1.11 | $1.00 | 138.44 K | $29.41 M |
| 12/23/2025 | $1.05 | $1.00 (-5.03%) | $1.08 | $0.98 | 137.16 K | $27.41 M |
| 12/22/2025 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.03 | 126.80 K | $28.31 M |
| 12/19/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.08 | 120.44 K | $29.96 M |
| 12/18/2025 | $1.06 | $1.14 (7.55%) | $1.17 | $1.06 | 55.58 K | $31.34 M |
| 12/17/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.03 | 87.86 K | $28.86 M |
| 12/16/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.06 | 67.73 K | $29.69 M |
| 12/15/2025 | $1.25 | $1.12 (-10.4%) | $1.25 | $1.11 | 121.70 K | $30.79 M |
| 12/12/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.19 | 60.90 K | $34.08 M |
| 12/11/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 80.93 K | $33.54 M |
| 12/10/2025 | $1.21 | $1.22 (0.83%) | $1.26 | $1.17 | 67.81 K | $33.54 M |
| 12/09/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 79.90 K | $32.99 M |
| 12/08/2025 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.16 | 33.24 K | $32.16 M |
| 12/05/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 64.70 K | $32.71 M |
| 12/04/2025 | $1.21 | $1.21 (0%) | $1.22 | $1.19 | 107.60 K | $33.26 M |
| 12/03/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 107.51 K | $33.81 M |
| 12/02/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 33.70 K | $32.44 M |
| 12/01/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.18 | 87.90 K | $32.99 M |
| 11/28/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.25 | 32.03 K | $35.46 M |
| 11/26/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.18 | 232.00 K | $34.36 M |
| 11/25/2025 | $1.32 | $1.25 (-5.3%) | $1.33 | $1.23 | 120.63 K | $34.36 M |
| 11/24/2025 | $1.16 | $1.26 (8.62%) | $1.28 | $1.16 | 125.92 K | $34.63 M |
| 11/21/2025 | $1.09 | $1.17 (7.34%) | $1.18 | $1.04 | 182.52 K | $32.16 M |
| 11/20/2025 | $1.12 | $1.06 (-5.36%) | $1.19 | $1.06 | 79.40 K | $29.14 M |
| 11/19/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 112.65 K | $29.96 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.
