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 $103.69 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $29.79, while $1000 invested 1 year ago would be worth $1,094.74. This corresponds to total returns of -89.63%, -97.02%, 9.47%, respectively, with annualized returns of -31.91%, -50.46%, 9.47%.

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
June 18, 2026	1.13	1.07	1.07	1.24	1.06	4.65M
June 17, 2026	1.06	1.11	1.11	1.43	1.01	73.94M
June 16, 2026	0.48	0.63	0.63	0.77	0.45	12.98M
June 15, 2026	0.43	0.44	0.44	0.6	0.42	1.55M
June 12, 2026	0.43	0.42	0.42	0.44	0.4	223,385
June 11, 2026	0.46	0.43	0.43	0.46	0.41	151,005
June 10, 2026	0.46	0.45	0.45	0.48	0.45	148,472
June 09, 2026	0.49	0.46	0.46	0.49	0.46	252,016
June 08, 2026	0.51	0.51	0.51	0.51	0.5	462,268
June 05, 2026	0.55	0.5	0.5	0.56	0.49	0
June 04, 2026	0.52	0.52	0.52	0.56	0.52	89,969
June 03, 2026	0.55	0.54	0.54	0.59	0.54	62,151
June 02, 2026	0.58	0.54	0.54	0.58	0.52	145,975
June 01, 2026	0.58	0.58	0.58	0.59	0.56	88,758
May 29, 2026	0.56	0.57	0.57	0.6	0.56	90,541
May 28, 2026	0.57	0.59	0.59	0.59	0.57	51,665
May 27, 2026	0.57	0.57	0.57	0.6	0.56	51,787
May 26, 2026	0.58	0.57	0.57	0.59	0.53	407,464
May 22, 2026	0.64	0.61	0.61	0.65	0.58	257,894
May 21, 2026	0.67	0.64	0.64	0.7	0.62	137,858
May 20, 2026	0.63	0.66	0.66	0.69	0.63	72,873
May 19, 2026	0.63	0.63	0.63	0.67	0.59	118,122
May 18, 2026	0.65	0.62	0.62	0.67	0.61	122,137
May 15, 2026	0.7	0.66	0.66	0.71	0.65	112,134
May 14, 2026	0.71	0.69	0.69	0.72	0.68	194,164
May 13, 2026	0.75	0.71	0.71	0.75	0.69	225,161
May 12, 2026	0.76	0.76	0.76	0.78	0.73	141,375
May 11, 2026	0.81	0.77	0.77	0.82	0.74	169,833
May 08, 2026	0.81	0.83	0.83	0.83	0.81	40,261
May 07, 2026	0.83	0.82	0.82	0.84	0.81	66,480
May 06, 2026	0.86	0.84	0.84	0.88	0.83	209,509
May 05, 2026	0.89	0.87	0.87	0.93	0.86	85,939
May 04, 2026	0.91	0.88	0.88	0.93	0.83	147,978
May 01, 2026	0.9	0.92	0.92	0.95	0.9	138,987
April 30, 2026	0.97	0.91	0.91	0.99	0.9	111,731
April 29, 2026	0.97	0.98	0.98	1	0.91	164,012
April 28, 2026	0.93	0.97	0.97	1	0.93	194,291
April 27, 2026	0.93	0.99	0.99	1	0.91	157,814
April 24, 2026	0.99	0.98	0.98	1	0.83	183,678
April 23, 2026	1.13	0.96	0.96	1.13	0.93	185,481
April 22, 2026	1.1	1.13	1.13	1.2	1.05	224,232
April 21, 2026	0.98	1.08	1.08	1.13	0.95	430,840
April 20, 2026	0.92	0.93	0.93	0.97	0.91	118,632
April 17, 2026	0.96	0.92	0.92	0.97	0.92	95,966
April 16, 2026	0.89	0.94	0.94	0.96	0.89	168,660
April 15, 2026	0.87	0.88	0.88	0.91	0.87	45,612
April 14, 2026	0.9	0.89	0.89	0.93	0.85	91,389
April 13, 2026	0.81	0.87	0.87	0.94	0.75	130,841
April 10, 2026	0.91	0.82	0.82	0.91	0.79	103,457
April 09, 2026	0.87	0.85	0.85	0.87	0.8	95,840
April 08, 2026	0.75	0.88	0.88	0.9	0.72	302,812
April 07, 2026	0.71	0.7	0.7	0.79	0.64	241,712
April 06, 2026	0.6	0.69	0.69	0.71	0.6	175,944
April 02, 2026	0.58	0.59	0.59	0.62	0.54	95,106
April 01, 2026	0.48	0.58	0.58	0.6	0.48	328,416
March 31, 2026	0.57	0.53	0.53	0.58	0.49	424,401
March 30, 2026	0.72	0.6	0.6	0.73	0.54	367,220
March 27, 2026	0.77	0.71	0.71	0.82	0.69	106,737
March 26, 2026	0.77	0.77	0.77	0.85	0.77	77,275
March 25, 2026	0.81	0.83	0.83	0.84	0.8	64,837