Fathom Holdings Inc. (FTHM) NASDAQ

1.32

+0.03(+2.33%)

Updated at November 11 09:30AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251.181.251.251.281.15156,358
November 06, 20251.31.181.181.31.18189,823
November 05, 20251.351.271.271.351.23212,100
November 04, 20251.311.311.311.421.28158,200
November 03, 20251.391.391.391.441.33172,692
October 31, 20251.441.431.431.471.37110,850
October 30, 20251.521.421.421.541.39224,437
October 29, 20251.641.521.521.651.48212,514
October 28, 20251.661.631.631.741.61136,107
October 27, 20251.761.711.711.781.68181,659
October 24, 20251.651.741.741.841.62174,042
October 23, 20251.571.61.61.621.5757,124
October 22, 20251.681.571.571.681.54127,300
October 21, 20251.711.661.661.751.6494,348
October 20, 20251.681.711.711.751.66153,729
October 17, 20251.681.661.661.771.66241,339
October 16, 20251.831.761.761.921.71470,609
October 15, 20251.861.711.711.911.69464,166
October 14, 20251.591.781.781.841.56577,700
October 13, 20251.631.611.611.71.53140,900
October 10, 20251.691.581.581.781.57266,906
October 09, 20251.771.691.691.771.66169,349
October 08, 20251.681.721.721.741.65171,900
October 07, 20251.771.691.691.811.67318,223
October 06, 20251.741.751.751.821.66320,800
October 03, 20251.91.81.81.91.76262,833
October 02, 20251.811.861.861.941.77463,835
October 01, 20251.731.741.741.831.73245,844
September 30, 20251.861.81.81.91.76326,127
September 29, 20251.961.881.881.991.85396,100
September 26, 20252.11.951.952.121.92469,611
September 25, 20252.162.082.082.22.06573,522
September 24, 20252.122.172.172.232.03676,494
September 23, 20251.952.082.082.291.951.3M
September 22, 20252.041.921.922.081.891.09M
September 19, 20252.07222.11.852.63M
September 18, 20252.712.42.42.792.36760,445
September 17, 20252.752.632.633.372.551.66M
September 16, 20252.82.752.752.832.55476,400
September 15, 202532.832.833.092.74653,900
September 12, 20252.842.822.822.972.61783,531
September 11, 20252.62.842.842.982.421.56M
September 10, 20251.92.372.372.391.91.52M
September 09, 20251.91.821.821.931.8228,800
September 08, 202521.951.952.171.93526,300
September 05, 20251.831.971.972.251.83564,830
September 04, 202521.851.852.031.77351,223
September 03, 20252.011.981.982.071.91165,902
September 02, 202522.032.032.141.87344,300
August 29, 20252.121.991.992.21.94687,826
August 28, 20251.742.32.32.541.733.54M
August 27, 20251.891.721.721.971.72379,403
August 26, 20252.121.931.932.341.91.46M
August 25, 20251.492.12.13.091.4615.7M
August 22, 20251.191.51.51.61.19561,600
August 21, 20251.221.21.21.271.1851,000
August 20, 20251.231.211.211.251.268,900
August 19, 20251.321.261.261.341.2545,643
August 18, 20251.251.351.351.361.18238,400
August 15, 20251.221.221.221.241.08344,965
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved