Canada markets closed

Fathom Holdings Inc. (FTHM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7800+0.1600 (+9.88%)
At close: 04:00PM EDT
1.7506 -0.03 (-1.65%)
After hours: 06:11PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.62001.80001.58001.78001.7800169,500
May 16, 20241.55001.62001.49001.62001.6200150,300
May 15, 20241.51001.54001.44001.48001.480068,800
May 14, 20241.48001.53001.41001.43001.430096,000
May 13, 20241.59001.59001.41001.41001.4100172,300
May 10, 20241.65001.65001.32001.42001.4200175,300
May 09, 20241.48001.51001.36401.46001.4600125,400
May 08, 20241.51001.51001.44001.45001.4500116,300
May 07, 20241.64001.80001.51001.52001.5200176,000
May 06, 20241.61001.71001.51001.52001.520065,900
May 03, 20241.57001.67001.56001.57001.57007,600
May 02, 20241.65001.68001.53001.59001.590053,000
May 01, 20241.59001.65001.53001.64001.640011,000
Apr 30, 20241.55001.65001.55001.56001.560086,100
Apr 29, 20241.53001.61001.53001.56001.560070,600
Apr 26, 20241.48001.61001.45001.53001.530064,600
Apr 25, 20241.51201.55601.48001.48001.48009,000
Apr 24, 20241.53001.58001.48001.50001.500015,800
Apr 23, 20241.50001.56001.48001.50001.500021,700
Apr 22, 20241.50001.55001.47501.50001.500062,400
Apr 19, 20241.51001.55001.47501.48001.480041,000
Apr 18, 20241.58001.59001.52001.52001.520024,400
Apr 17, 20241.75001.77301.55001.59001.590012,900
Apr 16, 20241.50001.77001.47001.76001.7600117,300
Apr 15, 20241.68001.76101.40001.54001.5400106,400
Apr 12, 20241.83001.83901.76001.80001.800015,300
Apr 11, 20241.90001.90001.81001.85001.850010,900
Apr 10, 20241.90001.94001.85001.89001.890020,000
Apr 09, 20241.89001.96001.88001.93001.930025,900
Apr 08, 20241.96001.96001.88501.90001.900035,800
Apr 05, 20241.99002.00001.91001.98001.980036,700
Apr 04, 20241.87002.00001.86001.96001.960088,600
Apr 03, 20241.93002.02001.93002.00002.000043,600
Apr 02, 20242.03002.03001.90001.98001.980048,100
Apr 01, 20241.99002.06001.99002.00002.000056,600
Mar 28, 20241.95002.02501.92001.99001.990053,200
Mar 27, 20241.90001.97001.85001.96001.9600159,800
Mar 26, 20241.98001.98001.87001.90001.900083,500
Mar 25, 20241.91002.00001.87002.00002.000054,600
Mar 22, 20241.94001.99001.88401.92001.920069,800
Mar 21, 20242.00002.00001.85001.93001.930046,100
Mar 20, 20241.98002.03001.88001.97001.970071,300
Mar 19, 20242.42002.42001.88501.97001.9700324,900
Mar 18, 20242.19002.25001.74001.89001.8900153,900
Mar 15, 20242.28002.28002.02002.16002.1600228,400
Mar 14, 20242.63002.64002.41102.46002.460019,100
Mar 13, 20242.66502.67002.59002.60002.60008,700
Mar 12, 20242.69002.75002.58002.61502.615013,300
Mar 11, 20242.76002.76002.70002.70002.700013,800
Mar 08, 20242.63002.80502.56002.69002.690038,900
Mar 07, 20242.54002.63002.50802.63002.630026,000
Mar 06, 20242.57002.73002.56002.68002.680015,700
Mar 05, 20242.57002.67502.52602.62002.620025,000
Mar 04, 20242.69002.76002.56302.75002.750020,700
Mar 01, 20242.82002.84002.65002.73002.730012,100
Feb 29, 20242.84002.92002.75002.77002.770046,600
Feb 28, 20242.81002.89002.78002.89002.89009,500
Feb 27, 20242.87002.89002.81002.85002.850010,200
Feb 26, 20242.81002.90002.76002.88002.880049,900
Feb 23, 20242.75002.90002.67502.85002.850039,100
Feb 22, 20242.81002.81002.66002.75002.75009,800
Feb 21, 20242.89002.89502.70002.75002.750078,700
Feb 20, 20242.73002.97002.71002.90002.900077,900
Feb 16, 20242.71002.85002.67002.77002.770025,900
Feb 15, 20242.59002.75002.55002.71002.7100200,600
Feb 14, 20242.25002.50002.25002.50002.500072,000
Feb 13, 20242.65002.65002.40002.42002.420035,800
Feb 12, 20242.64002.81002.58502.63002.6300126,500
Feb 09, 20242.66002.67002.62002.67002.670013,300
Feb 08, 20242.61002.65002.58002.63002.630041,100
Feb 07, 20242.68002.68002.56002.56002.560010,500
Feb 06, 20242.52002.71002.50002.68002.680018,000
Feb 05, 20242.51002.71002.47102.50002.500028,700
Feb 02, 20242.41002.79002.41002.62002.620026,500
Feb 01, 20242.45002.54102.35002.47002.4700121,200
Jan 31, 20242.35002.45002.35002.40002.400036,400
Jan 30, 20242.53002.53002.35002.39002.390063,900
Jan 29, 20242.60002.63302.43002.56002.560070,400
Jan 26, 20242.78002.85002.70002.74002.740021,600
Jan 25, 20242.84002.87802.76002.79002.790035,600
Jan 24, 20242.99003.04302.85002.88002.880036,500
Jan 23, 20242.96003.04002.90002.92002.920025,600
Jan 22, 20242.90003.04002.81002.95002.950027,300
Jan 19, 20243.06103.06902.88002.91002.910060,500
Jan 18, 20243.10003.17003.03003.10003.100015,800
Jan 17, 20243.05003.08003.01003.05003.050014,300
Jan 16, 20243.22003.35003.05003.05003.050026,300
Jan 12, 20243.33003.42003.26003.33003.33003,500
Jan 11, 20243.54003.54003.22003.30003.300046,800
Jan 10, 20243.49003.54003.49003.50003.500018,300
Jan 09, 20243.22003.52403.22003.49003.490020,000
Jan 08, 20243.61003.61003.15003.26003.2600152,700
Jan 05, 20244.00004.00003.60003.60003.600016,500
Jan 04, 20243.94004.08003.94004.08004.08002,400
Jan 03, 20244.00004.04303.41003.96003.960052,200
Jan 02, 20243.47004.33003.40604.13004.1300110,200
Dec 29, 20233.73003.73003.41003.59003.590010,800
Dec 28, 20233.71003.75003.65003.69003.690060,200
Dec 27, 20233.90004.02003.60103.72003.720050,700
Dec 26, 20233.82004.03003.78003.88003.8800153,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...