Fathom Holdings Inc. (FTHM) NASDAQ

0.56

-0.0239(-4.10%)

Updated at June 02 12:44PM

Currency In USD

FTHM Historical Return

If you invested $1000 in Fathom Holdings Inc. (FTHM) since IPO date, it would be worth $55.74 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $16.96, while $1000 invested 1 year ago would be worth $430.08. This corresponds to total returns of -94.43%, -98.3%, -56.99%, respectively, with annualized returns of -39%, -55.73%, -56.99%.

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 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
March 24, 2026	0.78	0.82	0.82	0.82	0.73	138,793
March 23, 2026	0.78	0.79	0.79	0.82	0.75	99,859
March 20, 2026	0.74	0.77	0.77	0.78	0.72	191,855
March 19, 2026	0.73	0.73	0.73	0.8	0.72	87,125
March 18, 2026	0.78	0.72	0.72	0.78	0.72	36,323
March 17, 2026	0.76	0.78	0.78	0.8	0.75	16,593
March 16, 2026	0.75	0.75	0.75	0.78	0.71	93,838
March 13, 2026	0.8	0.74	0.74	0.82	0.7	98,676
March 12, 2026	0.8	0.8	0.8	0.81	0.8	44,656
March 11, 2026	0.8	0.8	0.8	0.86	0.8	36,922
March 10, 2026	0.87	0.82	0.82	0.87	0.82	69,952
March 09, 2026	0.83	0.85	0.85	0.86	0.81	83,634
March 06, 2026	0.86	0.87	0.87	0.93	0.86	66,417