Fathom Holdings Inc. (FTHM) NASDAQ

Currency In USD

FTHM Historical Return

If you invested $1000 in Fathom Holdings Inc. (FTHM) since IPO date, it would be worth $13.66 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.81, while $1000 invested 1 year ago would be worth $91.95. This corresponds to total returns of -98.63%, -99.52%, -90.81%, respectively, with annualized returns of -49.5%, -65.59%, -90.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FTHM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	0.15	0.14	0.14	0.17	0.14	200,829
November 09, 2026	0.16	0.15	0.15	0.16	0.15	207,804
November 06, 2026	0.15	0.15	0.15	0.15	0.14	306,201
November 05, 2026	0.16	0.15	0.15	0.17	0.15	476,845
November 04, 2026	0.18	0.18	0.18	0.18	0.17	154,617
November 03, 2026	0.18	0.17	0.17	0.2	0.17	73,123
November 02, 2026	0.18	0.18	0.18	0.2	0.17	261,971
October 30, 2026	0.17	0.18	0.18	0.18	0.17	311,391
October 29, 2026	0.18	0.18	0.18	0.2	0.17	222,053
October 28, 2026	0.17	0.17	0.17	0.19	0.17	50,672
October 27, 2026	0.18	0.17	0.17	0.2	0.17	159,867
October 26, 2026	0.19	0.18	0.18	0.2	0.18	182,400
October 23, 2026	0.19	0.2	0.2	0.21	0.18	205,100
October 22, 2026	0.19	0.19	0.19	0.21	0.19	159,813
October 21, 2026	0.19	0.19	0.19	0.19	0.18	120,583
October 20, 2026	0.18	0.19	0.19	0.19	0.18	132,066
October 19, 2026	0.18	0.18	0.18	0.19	0.18	210,978
October 16, 2026	0.21	0.19	0.19	0.22	0.19	178,602
October 15, 2026	0.2	0.2	0.2	0.21	0.18	126,742
October 14, 2026	0.18	0.19	0.19	0.19	0.18	381,043
October 13, 2026	0.2	0.2	0.2	0.21	0.19	192,528
October 12, 2026	0.21	0.2	0.2	0.21	0.19	796,549
October 09, 2026	0.21	0.21	0.21	0.22	0.2	452,210
October 08, 2026	0.22	0.22	0.22	0.23	0.21	669,642
October 07, 2026	0.21	0.22	0.22	0.22	0.21	609,628
October 06, 2026	0.23	0.22	0.22	0.24	0.21	1.25M
October 05, 2026	0.23	0.23	0.23	0.28	0.22	4M
October 02, 2026	0.37	0.33	0.33	0.37	0.3	1.48M
October 01, 2026	0.42	0.38	0.38	0.43	0.37	915,999
September 30, 2026	0.48	0.44	0.44	0.5	0.41	1.04M
September 29, 2026	0.5	0.5	0.5	0.53	0.48	1.02M
September 28, 2026	0.5	0.54	0.54	0.55	0.48	4.8M
September 25, 2026	0.64	0.58	0.58	0.64	0.56	40.18M
September 24, 2026	0.52	0.52	0.52	0.52	0.52	3.3M
September 23, 2026	0.55	0.53	0.53	0.56	0.52	24,416
September 22, 2026	0.58	0.56	0.56	0.59	0.56	24,368
September 21, 2026	0.57	0.56	0.56	0.57	0.56	17,376
September 18, 2026	0.55	0.54	0.54	0.55	0.54	20,931
September 17, 2026	0.52	0.53	0.53	0.56	0.52	47,616
September 16, 2026	0.54	0.52	0.52	0.56	0.52	67,661
September 15, 2026	0.57	0.54	0.54	0.57	0.54	36,868
September 11, 2026	0.6	0.58	0.58	0.61	0.58	44,497
September 10, 2026	0.58	0.58	0.58	0.6	0.58	87,063
September 09, 2026	0.66	0.64	0.64	0.67	0.63	65,094
September 08, 2026	0.66	0.66	0.66	0.67	0.64	72,761
September 04, 2026	0.67	0.68	0.68	0.7	0.67	48,441
September 03, 2026	0.66	0.68	0.68	0.7	0.66	0
September 02, 2026	0.61	0.65	0.65	0.67	0.61	28,770
September 01, 2026	0.68	0.62	0.62	0.68	0.57	326,181
August 31, 2026	0.68	0.68	0.68	0.71	0.68	58,914
August 28, 2026	0.68	0.68	0.68	0.69	0.67	110,083
August 27, 2026	0.66	0.67	0.67	0.7	0.66	41,014
August 26, 2026	0.68	0.68	0.68	0.69	0.67	105,072
August 25, 2026	0.68	0.69	0.69	0.7	0.67	0
August 24, 2026	0.7	0.67	0.67	0.7	0.66	0
August 21, 2026	0.72	0.72	0.72	0.73	0.72	46,214
August 20, 2026	0.73	0.71	0.71	0.73	0.69	128,440
August 19, 2026	0.74	0.72	0.72	0.75	0.71	0
August 18, 2026	0.72	0.71	0.71	0.72	0.7	42,884
August 17, 2026	0.73	0.72	0.72	0.75	0.72	56,526