FTHM | FATHOM HLDGS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FATHOM HLDGS (FTHM)

NASDAQ

$0.59+$0.005 (+0.87%)

Price as of Sep 11, 2026 4:35 PM EDT

$20.0M
Market Cap
-79.26%
1-Year Change
Real Estate Services
Industry

1 Month
-17.39%

Low Price$0.58

High Price$0.75
3 Months
+36.50%

Low Price$0.44

High Price$1.19
1 Year
-79.26%

Low Price$0.42

High Price$2.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	1.15	1.19	1.06	1.07	-8.55%	906,051
06/24/2026	1.17	1.27	1.17	1.17	-1.68%	910,696
06/23/2026	1.02	1.22	1.02	1.19	+15.53%	3,486,386
06/22/2026	1.09	1.15	1.02	1.03	-3.74%	2,222,130
06/18/2026	1.13	1.24	1.06	1.07	-3.60%	4,656,053
06/17/2026	1.06	1.43	1.01	1.11	+75.36%	74,581,141
06/16/2026	0.48	0.77	0.45	0.63	+43.80%	13,092,564
06/15/2026	0.43	0.60	0.42	0.44	+4.78%	1,631,389
06/12/2026	0.43	0.45	0.40	0.42	-1.96%	223,416
06/11/2026	0.46	0.46	0.41	0.43	-4.78%	151,466
06/10/2026	0.46	0.48	0.45	0.45	-2.05%	148,624
06/09/2026	0.49	0.49	0.46	0.46	-9.83%	253,828
06/08/2026	0.51	0.51	0.50	0.51	+2.85%	487,521
06/05/2026	0.55	0.56	0.49	0.50	-4.75%	183,039
06/04/2026	0.52	0.56	0.52	0.52	-2.80%	90,133
06/03/2026	0.55	0.59	0.54	0.54	-1.13%	62,717
06/02/2026	0.58	0.58	0.52	0.54	-7.17%	146,960
06/01/2026	0.58	0.59	0.56	0.58	+2.26%	88,758
05/29/2026	0.56	0.60	0.56	0.57	-3.04%	90,541
05/28/2026	0.57	0.59	0.57	0.59	+2.44%	51,696
05/27/2026	0.57	0.60	0.56	0.57	+0.70%	53,372
05/26/2026	0.58	0.59	0.53	0.57	-6.40%	408,731
05/22/2026	0.64	0.65	0.58	0.61	-4.29%	257,894
05/21/2026	0.67	0.70	0.62	0.64	-3.36%	137,858
05/20/2026	0.63	0.69	0.63	0.66	+4.47%	73,002
05/19/2026	0.63	0.67	0.59	0.63	+1.56%	118,763
05/18/2026	0.65	0.67	0.61	0.62	-5.27%	122,313
05/15/2026	0.70	0.71	0.65	0.66	-5.07%	112,335
05/14/2026	0.71	0.72	0.68	0.69	-2.54%	194,699
05/13/2026	0.75	0.75	0.69	0.71	-7.34%	225,304
05/12/2026	0.76	0.78	0.73	0.76	-0.70%	141,432
05/11/2026	0.81	0.82	0.74	0.77	-7.17%	169,866
05/08/2026	0.81	0.83	0.81	0.83	+1.38%	40,261
05/07/2026	0.83	0.84	0.81	0.82	-2.66%	66,482
05/06/2026	0.86	0.88	0.83	0.84	-3.37%	207,279
05/05/2026	0.89	0.93	0.86	0.87	-0.95%	87,747
05/04/2026	0.91	0.93	0.83	0.88	-4.90%	148,028
05/01/2026	0.90	0.95	0.90	0.92	+1.23%	139,373
04/30/2026	0.97	0.99	0.90	0.91	-6.99%	111,733
04/29/2026	0.97	1.00	0.91	0.98	+0.69%	164,012
04/28/2026	0.93	1.00	0.93	0.97	-1.32%	194,307
04/27/2026	0.93	1.00	0.91	0.99	+0.34%	158,224
04/24/2026	0.99	1.00	0.83	0.98	+2.39%	183,753
04/23/2026	1.13	1.13	0.93	0.96	-15.04%	185,868