FTHM Quote, Trading Chart, Fathom Holdings Inc.
Stock Information
| Company Name: |
Fathom Holdings Inc. |
| Stock Symbol: |
FTHM |
| Market: |
NASDAQ |
| Website: |
fathominc.com |
Get FTHM Alerts
News, Short Squeeze, Breakout and More Instantly...
FTHM Quote
| Last: | $1.015 |
| Change Percent: | -4.69% |
| Open: | $1.08 |
| Previous Close: | $1.065 |
| High: | $1.12 |
| Low: | $1.01 |
| Volume: | 370,468 |
| Last Trade Date Time: | 06/29/2026 12:45:58 pm |
| Quotes are delayed by 15 to 20 minutes. |
FTHM Chart
Last Twenty Trading Days
| Date: | 2026-06-29 |
| Open: | $1.08 |
| Close: | $1.065 |
| High: | $1.12 |
| Low: | $1.01 |
| Volume: | 370,468 |
| Date: | 2026-06-26 |
| Open: | $1.06 |
| Close: | $1.089 |
| High: | $1.0999 |
| Low: | $1.04 |
| Volume: | 182,897 |
| Date: | 2026-06-25 |
| Open: | $1.15 |
| Close: | $1.225 |
| High: | $1.19 |
| Low: | $1.07 |
| Volume: | 595,397 |
| Date: | 2026-06-24 |
| Open: | $1.17 |
| Close: | $1.1052 |
| High: | $1.25 |
| Low: | $1.17 |
| Volume: | 469,249 |
| Date: | 2026-06-23 |
| Open: | $1.02 |
| Close: | $1.085 |
| High: | $1.1701 |
| Low: | $1.02 |
| Volume: | 2,348,189 |
| Date: | 2026-06-22 |
| Open: | $1.09 |
| Close: | $1.09 |
| High: | $1.15 |
| Low: | $1.075 |
| Volume: | 821,885 |
| Date: | 2026-06-18 |
| Open: | $1.13 |
| Close: | $1.23 |
| High: | $1.24 |
| Low: | $1.06 |
| Volume: | 3,452,154 |
| Date: | 2026-06-17 |
| Open: | $1.055 |
| Close: | $0.6096 |
| High: | $1.43 |
| Low: | $1.01 |
| Volume: | 65,617,966 |
| Date: | 2026-06-16 |
| Open: | $0.479 |
| Close: | $0.4309 |
| High: | $0.7745 |
| Low: | $0.4501 |
| Volume: | 5,658,511 |
| Date: | 2026-06-15 |
| Open: | $0.4295 |
| Close: | $0.4201 |
| High: | $0.6 |
| Low: | $0.42 |
| Volume: | 1,247,908 |
| Date: | 2026-06-12 |
| Open: | $0.4269 |
| Close: | $0.4289 |
| High: | $0.45 |
| Low: | $0.42 |
| Volume: | 46,361 |
| Date: | 2026-06-11 |
| Open: | $0.4573 |
| Close: | $0.46 |
| High: | $0.4599 |
| Low: | $0.42 |
| Volume: | 94,945 |
| Date: | 2026-06-10 |
| Open: | $0.4551 |
| Close: | $0.463 |
| High: | $0.48 |
| Low: | $0.452 |
| Volume: | 130,841 |
| Date: | 2026-06-09 |
| Open: | $0.49 |
| Close: | $0.5098 |
| High: | $0.4905 |
| Low: | $0.4551 |
| Volume: | 139,997 |
| Date: | 2026-06-08 |
| Open: | $0.51 |
| Close: | $0.5149 |
| High: | $0.51 |
| Low: | $0.5 |
| Volume: | 24,437 |
| Date: | 2026-06-05 |
| Open: | $0.5521 |
| Close: | $0.5335 |
| High: | $0.5624 |
| Low: | $0.49 |
| Volume: | 145,214 |
| Date: | 2026-06-04 |
| Open: | $0.523 |
| Close: | $0.54 |
| High: | $0.5632 |
| Low: | $0.523 |
| Volume: | 36,000 |
| Date: | 2026-06-03 |
| Open: | $0.549 |
| Close: | $0.5591 |
| High: | $0.5942 |
| Low: | $0.535 |
| Volume: | 21,138 |
| Date: | 2026-06-02 |
| Open: | $0.58 |
| Close: | $0.5803 |
| High: | $0.5823 |
| Low: | $0.5472 |
| Volume: | 66,339 |
| Date: | 2026-06-01 |
| Open: | $0.581 |
| Close: | $0.5743 |
| High: | $0.588 |
| Low: | $0.57 |
| Volume: | 28,217 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.