FTHM
FATHOM HLDGS (FTHM)
NASDAQ
$1.16-$0.03 (-2.94%)
Price as of Jun 23, 2026 7:50 PM EDT
  • $35.1M
    Market Cap
  • 17.82%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +95.40%
    Low Price$0.42
    High Price$1.19
  • 3 Months
    +50.67%
    Low Price$0.42
    High Price$1.19
  • 1 Year
    +17.82%
    Low Price$0.42
    High Price$2.84
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
1.10
1.20
1.05
1.13
+4.63%
224,458
04/21/2026
0.98
1.13
0.95
1.08
+16.13%
431,363
04/20/2026
0.92
0.97
0.91
0.93
+0.90%
118,632
04/17/2026
0.96
0.97
0.92
0.92
-1.95%
97,410
04/16/2026
0.89
0.96
0.89
0.94
+6.82%
169,077
04/15/2026
0.87
0.91
0.87
0.88
-1.37%
45,714
04/14/2026
0.90
0.93
0.85
0.89
+2.48%
91,737
04/13/2026
0.81
0.94
0.75
0.87
+6.56%
131,966
04/10/2026
0.91
0.91
0.79
0.82
-4.42%
103,557
04/09/2026
0.87
0.87
0.80
0.85
-2.64%
96,448
04/08/2026
0.75
0.90
0.72
0.88
+25.43%
303,680
04/07/2026
0.71
0.79
0.64
0.70
+1.45%
241,712
04/06/2026
0.60
0.71
0.60
0.69
+16.16%
176,103
04/02/2026
0.58
0.62
0.54
0.59
+2.73%
95,107
04/01/2026
0.48
0.60
0.48
0.58
+9.07%
328,648
03/31/2026
0.58
0.58
0.49
0.53
-11.65%
429,841
03/30/2026
0.72
0.73
0.54
0.60
-15.49%
373,337
03/30/2026
-$0.21 Earnings
03/27/2026
0.77
0.82
0.69
0.71
-7.79%
110,132
03/26/2026
0.77
0.85
0.77
0.77
-7.23%
77,411
03/25/2026
0.81
0.84
0.80
0.83
+1.60%
64,032
03/24/2026
0.78
0.82
0.73
0.82
+3.43%
139,413
03/23/2026
0.78
0.82
0.75
0.79
+2.58%
99,984
03/20/2026
0.74
0.78
0.72
0.77
+5.47%
191,962
03/19/2026
0.73
0.80
0.72
0.73
+1.39%
87,583
03/18/2026
0.78
0.78
0.72
0.72
-7.69%
39,043
03/17/2026
0.76
0.80
0.75
0.78
+3.97%
16,656
03/16/2026
0.75
0.78
0.71
0.75
+1.30%
94,044
03/13/2026
0.80
0.82
0.70
0.74
-7.42%
98,676
03/12/2026
0.80
0.81
0.80
0.80
-0.25%
44,628
03/11/2026
0.80
0.86
0.80
0.80
-2.20%
37,465
03/10/2026
0.87
0.87
0.82
0.82
-4.01%
70,004
03/09/2026
0.83
0.87
0.81
0.85
-1.80%
83,913
03/06/2026
0.86
0.93
0.86
0.87
-1.25%
66,417
03/05/2026
0.88
0.93
0.87
0.88
+1.86%
116,325
03/04/2026
0.98
1.00
0.85
0.86
-11.20%
366,615
03/03/2026
0.97
1.00
0.97
0.97
-1.21%
38,750
03/02/2026
0.97
1.01
0.97
0.99
-1.19%
39,994
02/27/2026
0.96
1.01
0.96
1.00
+3.83%
42,413
02/26/2026
1.00
1.07
0.95
0.96
-3.90%
86,171
02/25/2026
0.96
1.05
0.96
1.00
+2.77%
54,640
02/24/2026
0.95
0.99
0.95
0.97
+2.42%
69,505
02/23/2026
0.98
0.99
0.93
0.95
-4.32%
135,362
02/20/2026
1.01
1.05
0.97
0.99
-1.69%
32,742
02/19/2026
1.00
1.05
0.99
1.01
-0.98%
21,037
02/18/2026
0.97
1.04
0.96
1.02
+5.63%
34,931
02/17/2026
1.02
1.04
0.95
0.97
-5.33%
122,549
02/13/2026
0.97
1.08
0.97
1.02
+5.15%
59,328
02/12/2026
1.02
1.04
0.95
0.97
-4.90%
69,950
02/11/2026
1.09
1.09
0.95
1.02
-4.67%
211,230
02/10/2026
1.12
1.14
1.06
1.07
-1.83%
71,892
02/09/2026
1.04
1.14
1.04
1.09
+3.32%
94,612
02/06/2026
0.95
1.16
0.94
1.06
+11.11%
293,004
02/05/2026
0.99
1.02
0.93
0.95
-5.05%
117,452
02/04/2026
1.04
1.06
0.96
1.00
-1.96%
165,508
02/03/2026
1.06
1.10
0.99
1.02
-4.67%
145,907
02/02/2026
1.05
1.11
1.05
1.07
+0.94%
76,560
01/30/2026
1.11
1.16
1.05
1.06
-6.19%
112,549