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 $71.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $25.29, while $1000 invested 1 year ago would be worth $477.4. This corresponds to total returns of -92.86%, -97.47%, -52.26%, respectively, with annualized returns of -35.3%, -52.07%, -52.26%.

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
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
August 14, 2026	0.75	0.75	0.75	0.77	0.74	180,436
August 13, 2026	0.71	0.74	0.74	0.77	0.71	0
August 12, 2026	0.71	0.7	0.7	0.73	0.69	0
August 11, 2026	0.75	0.71	0.71	0.75	0.7	0
August 10, 2026	0.75	0.72	0.72	0.79	0.72	99,069
August 07, 2026	0.73	0.76	0.76	0.8	0.73	0
August 06, 2026	0.72	0.75	0.75	0.76	0.71	126,634
August 05, 2026	0.86	0.74	0.74	0.86	0.69	293,724
August 04, 2026	0.81	0.87	0.87	0.92	0.81	260,076
August 03, 2026	0.78	0.84	0.84	0.86	0.78	154,029
July 31, 2026	0.78	0.8	0.8	0.82	0.77	118,560
July 30, 2026	0.81	0.79	0.79	0.81	0.79	23,881
July 29, 2026	0.88	0.79	0.79	0.88	0.79	169,486
July 28, 2026	0.9	0.86	0.86	0.92	0.85	80,455
July 27, 2026	0.85	0.91	0.91	0.91	0.85	188,164
July 24, 2026	0.86	0.85	0.85	0.88	0.82	64,469
July 23, 2026	0.86	0.85	0.85	0.86	0.8	401,621
July 22, 2026	0.88	0.87	0.87	0.91	0.86	40,581
July 21, 2026	0.87	0.9	0.9	0.91	0.87	48,423
July 20, 2026	0.87	0.87	0.87	0.87	0.83	126,457
July 17, 2026	0.91	0.87	0.87	0.91	0.86	98,664
July 16, 2026	0.96	0.93	0.93	0.97	0.91	60,284
July 15, 2026	0.96	0.96	0.96	0.98	0.92	129,282
July 14, 2026	0.92	0.92	0.92	0.96	0.9	107,364
July 13, 2026	0.94	0.9	0.9	0.99	0.89	208,469
July 10, 2026	0.99	0.95	0.95	1.01	0.93	271,904
July 09, 2026	0.95	1	1	1.03	0.95	198,297
July 08, 2026	0.98	0.97	0.97	1	0.94	232,349
July 07, 2026	1	1	1	1.02	0.99	313,431
July 06, 2026	1.05	1.01	1.01	1.08	1	272,610
July 02, 2026	1.14	1.04	1.04	1.14	1.02	423,329
July 01, 2026	1	1.1	1.1	1.15	1	560,717
June 30, 2026	1.07	1.01	1.01	1.07	1	591,276
June 29, 2026	1.08	1.07	1.07	1.12	1.01	642,157
June 26, 2026	1.06	1.07	1.07	1.1	1.02	467,345
June 25, 2026	1.15	1.07	1.07	1.19	1.06	872,539
June 24, 2026	1.17	1.17	1.17	1.27	1.17	897,647
June 23, 2026	1.02	1.19	1.19	1.22	1.02	3.48M
June 22, 2026	1.09	1.03	1.03	1.15	1.02	2.21M
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