Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fathom Holdings Inc (NQ: FTHM )

1.830 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.900 3.098 2.500 2.760 98,913 -0.08(-2.82%)
Nov 29, 2023 2.590 2.865 2.100 2.840 52,419 +0.54(+23.48%)
Nov 28, 2023 2.890 3.120 2.170 2.300 109,461 -0.46(-16.67%)
Nov 27, 2023 3.250 3.250 2.700 2.760 27,506 -0.30(-9.80%)
Nov 24, 2023 2.980 3.150 2.950 3.060 19,952 -0.01(-0.33%)
Nov 22, 2023 2.640 3.140 2.640 3.070 37,450 +0.38(+14.13%)
Nov 21, 2023 2.920 2.920 2.690 2.690 15,475 -0.13(-4.61%)
Nov 20, 2023 3.250 3.360 2.810 2.820 36,248 -0.49(-14.67%)
Nov 17, 2023 3.370 3.370 3.200 3.305 9,427 +0.10(+2.96%)
Nov 16, 2023 3.350 3.470 3.200 3.210 23,614 -0.17(-4.98%)
Nov 15, 2023 3.390 3.390 3.210 3.378 9,344 +0.03(+0.93%)
Nov 14, 2023 3.560 3.560 3.210 3.347 26,981 +0.04(+1.12%)
Nov 13, 2023 3.330 3.671 3.228 3.310 12,108 -0.07(-2.07%)
Nov 10, 2023 3.280 3.380 3.200 3.380 8,031 +0.07(+2.11%)
Nov 09, 2023 3.290 3.430 3.290 3.310 2,235 -0.07(-2.07%)
Nov 08, 2023 3.500 3.500 3.201 3.380 5,058 -0.14(-3.98%)
Nov 07, 2023 3.300 3.770 3.279 3.520 13,996 +0.24(+7.32%)
Nov 06, 2023 3.090 3.430 3.090 3.280 4,225 +0.13(+4.13%)
Nov 03, 2023 3.110 3.360 2.890 3.150 13,912 +0.11(+3.62%)
Nov 02, 2023 2.890 3.190 2.600 3.040 34,974 +0.46(+17.83%)
Nov 01, 2023 2.720 2.820 2.580 2.580 7,227 -0.19(-6.86%)
Oct 31, 2023 3.050 3.050 2.690 2.770 11,380 -0.22(-7.36%)
Oct 30, 2023 2.970 3.070 2.910 2.990 6,503 +0.10(+3.46%)
Oct 27, 2023 3.040 3.300 2.850 2.890 33,057 -0.12(-3.99%)
Oct 26, 2023 3.070 3.250 2.850 3.010 25,359 -0.15(-4.60%)
Oct 25, 2023 3.160 3.270 3.100 3.155 17,646 -0.01(-0.16%)
Oct 24, 2023 3.375 3.480 3.144 3.160 13,872 -0.09(-2.77%)
Oct 23, 2023 3.250 3.370 3.030 3.250 49,656 -0.10(-2.84%)
Oct 20, 2023 3.475 3.490 3.300 3.345 9,199 +0.04(+1.06%)
Oct 19, 2023 3.350 3.670 3.310 3.310 16,691 -0.10(-2.93%)
Oct 18, 2023 3.460 3.686 3.390 3.410 9,617 +0.00(+0.00%)
Oct 17, 2023 3.550 3.625 3.410 3.410 15,566 -0.10(-2.85%)
Oct 16, 2023 3.590 3.675 3.500 3.510 7,955 -0.03(-0.85%)
Oct 13, 2023 3.630 3.905 3.500 3.540 13,616 +0.00(+0.00%)
Oct 12, 2023 3.930 3.930 3.480 3.540 30,883 -0.15(-4.07%)
Oct 11, 2023 3.830 3.870 3.690 3.690 9,061 -0.06(-1.60%)
Oct 10, 2023 3.840 4.180 3.750 3.750 17,512 -0.05(-1.32%)
Oct 09, 2023 3.780 4.000 3.600 3.800 43,796 -0.08(-2.06%)
Oct 06, 2023 4.020 4.100 3.880 3.880 17,088 -0.23(-5.60%)
Oct 05, 2023 4.060 4.420 4.060 4.110 15,508 +0.02(+0.49%)
Oct 04, 2023 3.920 4.420 3.920 4.090 9,299 +0.04(+0.99%)
Oct 03, 2023 4.000 4.160 3.928 4.050 22,641 -0.05(-1.22%)
Oct 02, 2023 4.050 4.318 4.000 4.100 10,298 +0.02(+0.49%)
Sep 29, 2023 4.260 4.260 4.050 4.080 22,660 -0.09(-2.16%)
Sep 28, 2023 4.220 4.406 4.050 4.170 20,337 -0.08(-1.88%)
Sep 27, 2023 4.550 4.660 4.224 4.250 7,477 +0.00(+0.00%)
Sep 26, 2023 4.370 4.424 4.200 4.250 32,059 -0.15(-3.41%)
Sep 25, 2023 4.570 4.485 4.400 4.400 8,997 -0.16(-3.51%)
Sep 22, 2023 4.590 4.700 4.521 4.560 3,368 -0.03(-0.65%)
Sep 21, 2023 4.760 4.840 4.450 4.590 38,607 -0.18(-3.77%)
Sep 20, 2023 5.000 5.010 4.770 4.770 5,982 -0.21(-4.22%)
Sep 19, 2023 5.160 5.460 4.810 4.980 42,145 -0.19(-3.68%)
Sep 18, 2023 4.990 5.345 4.760 5.170 32,089 +0.17(+3.40%)
Sep 15, 2023 4.920 5.010 4.680 5.000 34,808 +0.00(+0.00%)
Sep 14, 2023 5.010 5.100 4.850 5.000 4,934 +0.02(+0.40%)
Sep 13, 2023 4.970 5.011 4.800 4.980 21,389 +0.09(+1.84%)
Sep 12, 2023 5.400 5.420 4.770 4.890 48,655 -0.50(-9.28%)
Sep 11, 2023 5.530 5.640 5.390 5.390 9,055 -0.06(-1.10%)
Sep 08, 2023 5.780 6.003 5.390 5.450 17,254 -0.38(-6.52%)
Sep 07, 2023 5.860 5.860 5.520 5.830 21,040 -0.19(-3.16%)
Sep 06, 2023 6.330 6.370 5.840 6.020 31,665 -0.18(-2.90%)
Sep 05, 2023 6.210 6.480 6.200 6.200 8,955 -0.05(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.