FTHM | FATHOM HLDGS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

FATHOM HLDGS (FTHM)

NASDAQ

$0.13-$0.02 (-12.34%)

Price as of Nov 13, 2026 12:42 PM EST

$4.9M
Market Cap
-86.92%
1-Year Change
Real Estate Services
Industry

1 Month
-28.20%

Low Price$0.14

High Price$0.20
3 Months
-79.48%

Low Price$0.14

High Price$0.72
1 Year
-86.92%

Low Price$0.14

High Price$1.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.15	0.15	0.14	0.14	-2.19%	172,275
11/11/2026	0.15	0.16	0.14	0.15	+6.42%	236,243
11/10/2026	0.15	0.17	0.14	0.14	-9.39%	211,132
11/09/2026	0.16	0.16	0.15	0.15	+2.16%	207,805
11/06/2026	0.15	0.15	0.14	0.15	-2.63%	355,174
11/05/2026	0.18	0.18	0.15	0.15	-15.08%	2,593,844
11/04/2026	0.18	0.19	0.17	0.18	+3.05%	157,321
11/03/2026	0.18	0.20	0.17	0.17	-2.20%	73,123
11/02/2026	0.18	0.20	0.17	0.18	-0.78%	268,082
10/30/2026	0.17	0.18	0.17	0.18	-2.56%	311,441
10/29/2026	0.18	0.20	0.17	0.18	+6.74%	222,107
10/28/2026	0.17	0.19	0.17	0.17	+0.58%	50,752
10/27/2026	0.18	0.20	0.17	0.17	-7.01%	160,187
10/26/2026	0.19	0.20	0.18	0.18	-5.88%	182,954
10/23/2026	0.19	0.21	0.18	0.20	+5.33%	205,148
10/22/2026	0.19	0.21	0.19	0.19	-0.22%	152,147
10/21/2026	0.19	0.20	0.18	0.19	+0.11%	121,084
10/20/2026	0.19	0.19	0.18	0.19	+2.26%	134,208
10/19/2026	0.18	0.19	0.18	0.18	-3.04%	210,979
10/16/2026	0.21	0.22	0.19	0.19	-4.87%	178,813
10/15/2026	0.18	0.21	0.18	0.20	+4.79%	126,757
10/14/2026	0.20	0.20	0.18	0.19	-6.00%	381,705
10/13/2026	0.20	0.21	0.19	0.20	+0.70%	232,615
10/12/2026	0.21	0.21	0.19	0.20	-6.54%	806,956
10/09/2026	0.22	0.22	0.20	0.21	-3.80%	458,634
10/08/2026	0.22	0.23	0.21	0.22	+2.27%	669,801
10/07/2026	0.21	0.22	0.21	0.22	-3.31%	618,145
10/06/2026	0.23	0.24	0.21	0.22	-1.37%	1,357,434
10/05/2026	0.23	0.29	0.21	0.23	-32.27%	4,088,964
10/02/2026	0.37	0.37	0.30	0.33	-12.00%	1,486,557
10/01/2026	0.42	0.43	0.37	0.38	-12.70%	924,190
09/30/2026	0.48	0.50	0.41	0.44	-12.59%	1,059,922
09/29/2026	0.50	0.53	0.48	0.50	-7.33%	1,024,605
09/28/2026	0.50	0.55	0.48	0.54	-7.82%	4,888,931
09/25/2026	0.64	0.64	0.56	0.58	+12.27%	43,563,033
09/24/2026	0.55	0.55	0.52	0.52	-1.63%	10,660,354
09/23/2026	0.55	0.56	0.52	0.53	-5.56%	24,418
09/22/2026	0.55	0.59	0.55	0.56	+0.72%	24,382
09/21/2026	0.56	0.57	0.55	0.56	+5.61%	17,376
09/18/2026	0.53	0.57	0.53	0.53	+0.08%	34,495
09/17/2026	0.52	0.56	0.52	0.53	+0.59%	47,616
09/16/2026	0.53	0.56	0.52	0.52	-3.60%	67,762
09/15/2026	0.57	0.57	0.54	0.54	-5.28%	36,868
09/14/2026	0.56	0.61	0.56	0.57	-2.26%	96,026
09/11/2026	0.58	0.61	0.58	0.58	0.00%	44,497
09/10/2026	0.64	0.64	0.58	0.58	-8.22%	87,364
09/09/2026	0.66	0.67	0.63	0.64	-3.20%	65,215
09/08/2026	0.66	0.67	0.64	0.66	-2.79%	72,762
09/04/2026	0.67	0.70	0.67	0.68	-0.47%	48,441
09/03/2026	0.65	0.71	0.65	0.68	+5.10%	78,888
09/02/2026	0.61	0.67	0.61	0.65	+4.07%	28,770
09/01/2026	0.68	0.68	0.57	0.62	-7.96%	330,895
08/31/2026	0.69	0.71	0.67	0.68	-0.85%	58,917
08/28/2026	0.68	0.69	0.67	0.68	+2.36%	110,085
08/27/2026	0.66	0.70	0.66	0.67	-1.55%	41,014
08/26/2026	0.69	0.69	0.67	0.68	-2.45%	105,169
08/25/2026	0.68	0.70	0.67	0.69	+4.14%	55,919
08/24/2026	0.70	0.70	0.66	0.67	-7.00%	112,879
08/21/2026	0.72	0.73	0.72	0.72	+0.55%	46,215
08/20/2026	0.73	0.73	0.69	0.71	-0.79%	128,455
08/19/2026	0.74	0.75	0.71	0.72	+0.83%	117,844
08/18/2026	0.72	0.73	0.70	0.71	-1.52%	42,891
08/17/2026	0.73	0.75	0.72	0.72	-3.93%	56,526
08/14/2026	0.75	0.77	0.74	0.75	+2.12%	180,637
08/13/2026	0.71	0.77	0.71	0.74	+6.03%	56,597
08/13/2026	-$0.19 Earnings
08/12/2026	0.71	0.73	0.69	0.70	-1.82%	56,260
08/11/2026	0.75	0.75	0.70	0.71	-2.21%	90,658
08/10/2026	0.75	0.79	0.72	0.72	-4.74%	99,291
08/07/2026	0.73	0.80	0.73	0.76	+1.82%	192,763
08/06/2026	0.72	0.76	0.71	0.75	+1.18%	127,459
08/05/2026	0.86	0.86	0.69	0.74	-15.37%	293,844
08/04/2026	0.81	0.92	0.81	0.87	+4.40%	260,476
08/03/2026	0.78	0.86	0.78	0.84	+4.90%	154,029
07/31/2026	0.78	0.82	0.77	0.80	+0.38%	117,248
07/30/2026	0.81	0.81	0.79	0.79	-0.19%	23,886
07/29/2026	0.88	0.88	0.79	0.79	-7.62%	169,486
07/28/2026	0.90	0.92	0.85	0.86	-5.05%	80,456
07/27/2026	0.85	0.91	0.85	0.91	+6.68%	188,164
07/24/2026	0.86	0.88	0.82	0.85	-0.09%	64,490
07/23/2026	0.86	0.86	0.80	0.85	-2.23%	401,622
07/22/2026	0.88	0.91	0.86	0.87	-2.88%	40,607
07/21/2026	0.85	0.91	0.85	0.90	+2.99%	48,871
07/20/2026	0.87	0.87	0.83	0.87	+0.45%	126,465
07/17/2026	0.91	0.91	0.86	0.87	-6.50%	98,674
07/16/2026	0.96	0.97	0.91	0.93	-3.97%	60,284
07/16/2026	-$0.25 Earnings
07/15/2026	0.92	0.98	0.92	0.96	+4.71%	130,134
07/14/2026	0.92	0.96	0.90	0.92	+2.39%	107,268
07/13/2026	0.94	0.99	0.89	0.90	-5.72%	208,568
07/10/2026	0.99	1.01	0.93	0.95	-4.69%	271,904
07/09/2026	0.95	1.03	0.95	1.00	+3.15%	228,090
07/08/2026	0.98	1.01	0.94	0.97	-3.05%	239,908
07/07/2026	1.00	1.02	0.99	1.00	-0.99%	315,431
07/06/2026	1.05	1.08	1.00	1.01	-2.88%	272,728
07/02/2026	1.11	1.14	1.02	1.04	-5.45%	425,091
07/01/2026	1.00	1.15	1.00	1.10	+8.91%	556,818
06/30/2026	1.07	1.07	1.00	1.01	-5.61%	598,204
06/29/2026	1.08	1.12	1.01	1.07	0.00%	643,232
06/26/2026	1.06	1.10	1.02	1.07	0.00%	469,392