FTHM - Fathom Holdings Inc.
0.7641
-0.005 -0.707%
Share volume: 141,375
Last Updated: 05-12-2026
Real Estate/Real Estate Agents And Managers:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.77
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.76 | $0.76 | $0.78 | $0.78 | $0.73 | $0.73 | $0.76 | $0.76 | 141,375 | $141,375.00 |
| 05-11-2026 | $0.81 | $0.81 | $0.82 | $0.82 | $0.74 | $0.74 | $0.77 | $0.77 | 169,866 | $169,866.00 |
| 05-08-2026 | $0.81 | $0.81 | $0.83 | $0.83 | $0.81 | $0.81 | $0.83 | $0.83 | 40,261 | $40,261.00 |
| 05-07-2026 | $0.83 | $0.83 | $0.84 | $0.84 | $0.81 | $0.81 | $0.82 | $0.82 | 66,482 | $66,482.00 |
| 05-06-2026 | $0.86 | $0.86 | $0.88 | $0.88 | $0.83 | $0.83 | $0.84 | $0.84 | 207,279 | $207,279.00 |
| 05-05-2026 | $0.89 | $0.89 | $0.93 | $0.93 | $0.86 | $0.86 | $0.87 | $0.87 | 87,747 | $87,747.00 |
| 05-04-2026 | $0.91 | $0.91 | $0.93 | $0.93 | $0.83 | $0.83 | $0.88 | $0.88 | 148,028 | $148,028.00 |
| 05-01-2026 | $0.90 | $0.90 | $0.95 | $0.95 | $0.90 | $0.90 | $0.92 | $0.92 | 139,373 | $139,373.00 |
| 04-30-2026 | $0.97 | $0.97 | $0.99 | $0.99 | $0.90 | $0.90 | $0.91 | $0.91 | 111,733 | $111,733.00 |
| 04-29-2026 | $0.97 | $0.97 | $1.00 | $1.00 | $0.91 | $0.91 | $0.98 | $0.98 | 164,012 | $164,012.00 |