-
5 DAY PERFORMANCE
+12.61% -
1 MONTH PERFORMANCE
-1.89% -
3 MONTH PERFORMANCE
+55.09% -
6 MONTH PERFORMANCE
+29.50% -
YEAR-TO-DATE PERFORMANCE
-27.86% -
1 YEAR PERFORMANCE
-36.52%
Fathom Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.59 | $2.55 (-1.54%) | $2.60 | $2.48 | 55,429 | $50.40 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 |
| 08/16/2024 | $2.30 | $2.33 (1.3%) | $2.35 | $2.29 | 45,100 | $46.05 M |
| 08/15/2024 | $2.34 | $2.32 (-0.85%) | $2.42 | $2.29 | 38,500 | $45.85 M |
| 08/14/2024 | $2.37 | $2.29 (-3.38%) | $2.42 | $2.25 | 51,428 | $45.26 M |
| 08/13/2024 | $2.44 | $2.40 (-1.64%) | $2.53 | $2.33 | 43,221 | $47.43 M |
| 08/12/2024 | $2.63 | $2.46 (-6.46%) | $2.68 | $2.41 | 67,502 | $48.62 M |
| 08/09/2024 | $2.40 | $2.68 (11.67%) | $2.96 | $2.35 | 177,000 | $52.96 M |
| 08/08/2024 | $2.01 | $2.40 (19.4%) | $2.43 | $1.96 | 55,300 | $46.03 M |
| 08/07/2024 | $2.09 | $1.99 (-4.78%) | $2.09 | $1.92 | 33,900 | $38.17 M |
| 08/06/2024 | $2.05 | $2.03 (-0.98%) | $2.14 | $2.03 | 28,421 | $38.93 M |
| 08/05/2024 | $1.95 | $2.09 (7.18%) | $2.13 | $1.91 | 81,900 | $40.08 M |
| 08/02/2024 | $2.10 | $2.07 (-1.43%) | $2.17 | $2.05 | 8,206 | $39.70 M |
| 08/01/2024 | $2.10 | $2.15 (2.38%) | $2.32 | $2.10 | 51,039 | $41.23 M |
| 07/31/2024 | $2.15 | $2.14 (-0.47%) | $2.19 | $2.07 | 57,819 | $41.04 M |
| 07/30/2024 | $1.92 | $2.05 (6.77%) | $2.05 | $1.91 | 19,808 | $39.32 M |
| 07/29/2024 | $1.99 | $1.92 (-3.52%) | $2.00 | $1.92 | 11,600 | $36.82 M |
| 07/26/2024 | $1.98 | $2.02 (2.02%) | $2.05 | $1.94 | 33,555 | $38.74 M |
| 07/25/2024 | $1.94 | $1.95 (0.52%) | $2.05 | $1.90 | 20,000 | $37.40 M |
| 07/24/2024 | $1.90 | $1.97 (3.68%) | $2.09 | $1.89 | 105,000 | $37.78 M |
| 07/23/2024 | $1.90 | $1.95 (2.63%) | $1.95 | $1.90 | 9,611 | $37.40 M |
| 07/22/2024 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.86 | 11,931 | $36.25 M |
| 07/19/2024 | $1.81 | $1.91 (5.52%) | $1.91 | $1.76 | 7,293 | $36.63 M |
| 07/18/2024 | $1.91 | $1.83 (-4.19%) | $1.92 | $1.83 | 22,213 | $35.10 M |
| 07/17/2024 | $1.90 | $1.92 (1.05%) | $1.95 | $1.88 | 4,683 | $36.82 M |
| 07/16/2024 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.82 | 66,800 | $37.01 M |
| 07/15/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.87 | 52,698 | $37.40 M |
| 07/12/2024 | $1.86 | $1.93 (3.76%) | $1.97 | $1.80 | 40,839 | $37.01 M |
| 07/11/2024 | $1.69 | $1.83 (8.28%) | $1.95 | $1.69 | 88,402 | $35.10 M |
| 07/10/2024 | $1.66 | $1.66 (0%) | $1.68 | $1.62 | 17,738 | $31.84 M |
| 07/09/2024 | $1.67 | $1.68 (0.6%) | $1.70 | $1.65 | 12,291 | $32.22 M |
| 07/08/2024 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.67 | 31,500 | $32.60 M |
| 07/05/2024 | $1.70 | $1.78 (4.71%) | $1.80 | $1.70 | 51,614 | $34.14 M |
| 07/03/2024 | $1.64 | $1.76 (7.32%) | $1.76 | $1.57 | 13,516 | $33.75 M |
| 07/02/2024 | $1.62 | $1.61 (-0.62%) | $1.65 | $1.57 | 12,783 | $30.88 M |
| 07/01/2024 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.67 | 14,194 | $32.03 M |