-
5 DAY PERFORMANCE
-11.98% -
1 MONTH PERFORMANCE
-37.17% -
3 MONTH PERFORMANCE
-27.47% -
6 MONTH PERFORMANCE
-5.06% -
YEAR-TO-DATE PERFORMANCE
-52.92% -
1 YEAR PERFORMANCE
-48.87%
Fathom Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.84 | $1.65 (-10.33%) | $1.87 | $1.62 | 89,673 | $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 |
| 10/01/2024 | $2.60 | $2.67 (2.69%) | $2.67 | $2.51 | 22,600 | $52.77 M |
| 09/30/2024 | $2.59 | $2.59 (0%) | $2.60 | $2.48 | 55,500 | $51.19 M |
| 09/27/2024 | $2.32 | $2.64 (13.79%) | $2.68 | $2.31 | 81,607 | $52.17 M |
| 09/26/2024 | $2.55 | $2.30 (-9.8%) | $2.55 | $2.27 | 88,800 | $45.46 M |
| 09/25/2024 | $2.44 | $2.51 (2.87%) | $2.74 | $2.37 | 82,000 | $49.61 M |
| 09/24/2024 | $2.60 | $2.46 (-5.38%) | $2.60 | $2.19 | 113,731 | $48.62 M |
| 09/23/2024 | $2.88 | $2.62 (-9.03%) | $2.88 | $2.62 | 92,300 | $51.78 M |
| 09/20/2024 | $3.01 | $2.89 (-3.99%) | $3.01 | $2.80 | 115,600 | $57.12 M |
| 09/19/2024 | $3.00 | $3.00 (0%) | $3.07 | $2.87 | 66,917 | $59.29 M |
| 09/18/2024 | $2.98 | $2.86 (-4.03%) | $3.05 | $2.85 | 79,328 | $56.52 M |
| 09/17/2024 | $3.24 | $3.00 (-7.41%) | $3.37 | $2.97 | 148,998 | $59.29 M |
| 09/16/2024 | $2.93 | $2.96 (1.02%) | $3.06 | $2.80 | 111,688 | $58.50 M |
| 09/13/2024 | $2.80 | $2.85 (1.79%) | $3.05 | $2.60 | 104,377 | $56.32 M |
| 09/12/2024 | $3.00 | $2.85 (-5%) | $3.14 | $2.73 | 113,352 | $56.32 M |
| 09/11/2024 | $2.72 | $2.95 (8.46%) | $2.95 | $2.64 | 38,946 | $58.30 M |
| 09/10/2024 | $2.86 | $2.73 (-4.55%) | $2.86 | $2.66 | 63,419 | $53.95 M |
| 09/09/2024 | $2.83 | $2.89 (2.12%) | $2.95 | $2.60 | 114,012 | $57.12 M |
| 09/06/2024 | $2.93 | $2.99 (2.05%) | $3.08 | $2.80 | 62,223 | $59.09 M |
| 09/05/2024 | $2.69 | $3.00 (11.52%) | $3.10 | $2.60 | 130,517 | $59.29 M |
| 09/04/2024 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.55 | 68,500 | $52.37 M |
| 09/03/2024 | $2.75 | $2.63 (-4.36%) | $2.98 | $2.60 | 218,847 | $51.98 M |
| 08/30/2024 | $2.62 | $2.64 (0.76%) | $2.73 | $2.56 | 53,400 | $52.17 M |
| 08/29/2024 | $2.61 | $2.65 (1.53%) | $2.75 | $2.54 | 47,514 | $52.37 M |
| 08/28/2024 | $2.71 | $2.59 (-4.43%) | $2.79 | $2.57 | 56,340 | $51.19 M |
| 08/27/2024 | $2.88 | $2.71 (-5.9%) | $2.90 | $2.61 | 78,600 | $53.56 M |
| 08/26/2024 | $2.70 | $2.89 (7.04%) | $2.95 | $2.70 | 126,832 | $57.12 M |
| 08/23/2024 | $2.53 | $2.66 (5.14%) | $2.75 | $2.50 | 129,029 | $52.57 M |
| 08/22/2024 | $2.46 | $2.50 (1.63%) | $2.69 | $2.45 | 87,500 | $49.41 M |
| 08/21/2024 | $2.39 | $2.45 (2.51%) | $2.54 | $2.37 | 79,510 | $48.42 M |
| 08/20/2024 | $2.30 | $2.37 (3.04%) | $2.52 | $2.30 | 117,112 | $46.84 M |
| 08/19/2024 | $2.26 | $2.30 (1.77%) | $2.33 | $2.26 | 73,500 | $45.46 M |