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 $43.4 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $16.3, while $1000 invested 1 year ago would be worth $250.17. This corresponds to total returns of -95.66%, -98.37%, -74.98%, respectively, with annualized returns of -39.85%, -56.08%, -74.98%.

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
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
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