5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-22.02%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-11.27%
Fathom Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.75 | $0.71 (-5.6%) | $0.75 | $0.69 | 225.16 K | $22.80 M |
| 05/12/2026 | $0.76 | $0.76 (0.54%) | $0.78 | $0.73 | 141.43 K | $24.61 M |
| 05/11/2026 | $0.81 | $0.77 (-4.78%) | $0.82 | $0.74 | 169.87 K | $24.78 M |
| 05/08/2026 | $0.81 | $0.83 (2.33%) | $0.83 | $0.81 | 40.30 K | $26.70 M |
| 05/07/2026 | $0.83 | $0.82 (-1.49%) | $0.84 | $0.81 | 66.50 K | $26.33 M |
| 05/06/2026 | $0.86 | $0.84 (-2.35%) | $0.88 | $0.83 | 207.30 K | $27.05 M |
| 05/05/2026 | $0.89 | $0.87 (-2.34%) | $0.93 | $0.86 | 87.75 K | $28.00 M |
| 05/04/2026 | $0.91 | $0.88 (-3.04%) | $0.93 | $0.83 | 148.03 K | $28.26 M |
| 05/01/2026 | $0.90 | $0.92 (2.52%) | $0.95 | $0.90 | 139.40 K | $29.72 M |
| 04/30/2026 | $0.97 | $0.91 (-6.03%) | $0.99 | $0.90 | 111.73 K | $29.36 M |
| 04/29/2026 | $0.97 | $0.98 (0.69%) | $1.00 | $0.91 | 164.01 K | $31.56 M |
| 04/28/2026 | $0.93 | $0.97 (4.59%) | $1.00 | $0.93 | 194.31 K | $31.35 M |
| 04/27/2026 | $0.93 | $0.99 (6.55%) | $1.00 | $0.91 | 158.22 K | $31.77 M |
| 04/24/2026 | $0.99 | $0.98 (-0.71%) | $1.00 | $0.83 | 183.75 K | $31.66 M |
| 04/23/2026 | $1.13 | $0.96 (-15.04%) | $1.13 | $0.93 | 185.87 K | $30.92 M |
| 04/22/2026 | $1.10 | $1.13 (2.73%) | $1.20 | $1.05 | 224.46 K | $36.39 M |
| 04/21/2026 | $0.98 | $1.08 (10.13%) | $1.13 | $0.95 | 431.40 K | $34.78 M |
| 04/20/2026 | $0.92 | $0.93 (0.93%) | $0.97 | $0.91 | 118.63 K | $29.95 M |
| 04/17/2026 | $0.96 | $0.92 (-3.99%) | $0.97 | $0.92 | 97.41 K | $29.69 M |
| 04/16/2026 | $0.89 | $0.94 (5.62%) | $0.96 | $0.89 | 169.08 K | $30.28 M |
| 04/15/2026 | $0.87 | $0.88 (1.7%) | $0.91 | $0.87 | 45.71 K | $28.34 M |
| 04/14/2026 | $0.90 | $0.89 (-0.87%) | $0.93 | $0.85 | 91.74 K | $28.74 M |
| 04/13/2026 | $0.81 | $0.87 (7.14%) | $0.94 | $0.75 | 132.00 K | $28.04 M |
| 04/10/2026 | $0.91 | $0.82 (-9.72%) | $0.91 | $0.79 | 103.56 K | $26.31 M |
| 04/09/2026 | $0.87 | $0.85 (-1.75%) | $0.87 | $0.80 | 96.45 K | $27.53 M |
| 04/08/2026 | $0.75 | $0.88 (17.07%) | $0.90 | $0.72 | 303.70 K | $28.28 M |
| 04/07/2026 | $0.71 | $0.70 (-1.41%) | $0.79 | $0.64 | 241.71 K | $22.55 M |
| 04/06/2026 | $0.60 | $0.69 (15%) | $0.71 | $0.60 | 176.10 K | $22.22 M |
| 04/02/2026 | $0.58 | $0.59 (2.59%) | $0.62 | $0.54 | 95.11 K | $19.13 M |
| 04/01/2026 | $0.48 | $0.58 (19.46%) | $0.60 | $0.48 | 328.65 K | $18.62 M |
| 03/31/2026 | $0.58 | $0.53 (-7.81%) | $0.58 | $0.49 | 429.84 K | $17.07 M |
| 03/30/2026 | $0.72 | $0.60 (-16.67%) | $0.73 | $0.54 | 373.34 K | $19.32 M |
| 03/27/2026 | $0.77 | $0.71 (-7.79%) | $0.82 | $0.69 | 110.13 K | $22.87 M |
| 03/26/2026 | $0.77 | $0.77 (-0.49%) | $0.85 | $0.77 | 77.41 K | $24.80 M |
| 03/25/2026 | $0.81 | $0.83 (2.47%) | $0.84 | $0.80 | 64.03 K | $24.54 M |
| 03/24/2026 | $0.78 | $0.82 (4.73%) | $0.82 | $0.73 | 139.41 K | $24.16 M |
| 03/23/2026 | $0.78 | $0.79 (0.89%) | $0.82 | $0.75 | 99.98 K | $23.35 M |
| 03/20/2026 | $0.74 | $0.77 (4.04%) | $0.78 | $0.72 | 192.00 K | $22.77 M |
| 03/19/2026 | $0.73 | $0.73 (0.41%) | $0.80 | $0.72 | 87.60 K | $21.59 M |
| 03/18/2026 | $0.78 | $0.72 (-7.69%) | $0.78 | $0.72 | 39.04 K | $21.29 M |
| 03/17/2026 | $0.76 | $0.78 (2.63%) | $0.80 | $0.75 | 16.70 K | $23.06 M |
| 03/16/2026 | $0.75 | $0.75 (0.03%) | $0.78 | $0.71 | 94.04 K | $22.18 M |
| 03/13/2026 | $0.80 | $0.74 (-7.78%) | $0.82 | $0.70 | 98.70 K | $21.90 M |
| 03/12/2026 | $0.80 | $0.80 (0%) | $0.81 | $0.80 | 44.63 K | $23.66 M |
| 03/11/2026 | $0.80 | $0.80 (-0.17%) | $0.86 | $0.80 | 37.50 K | $23.72 M |
| 03/10/2026 | $0.87 | $0.82 (-5.75%) | $0.87 | $0.82 | 70.00 K | $24.25 M |
| 03/09/2026 | $0.83 | $0.85 (2.93%) | $0.87 | $0.81 | 83.91 K | $25.26 M |
| 03/06/2026 | $0.86 | $0.87 (0.76%) | $0.93 | $0.86 | 66.42 K | $25.73 M |
| 03/05/2026 | $0.88 | $0.88 (0.69%) | $0.93 | $0.87 | 116.33 K | $26.05 M |
| 03/04/2026 | $0.98 | $0.86 (-11.5%) | $1.00 | $0.85 | 366.62 K | $25.58 M |
| 03/03/2026 | $0.97 | $0.97 (0.4%) | $1.00 | $0.97 | 38.80 K | $28.80 M |
| 03/02/2026 | $0.97 | $0.99 (2.17%) | $1.00 | $0.97 | 40.00 K | $29.15 M |
| 02/27/2026 | $0.96 | $1.00 (3.94%) | $1.01 | $0.96 | 42.41 K | $29.50 M |
| 02/26/2026 | $1.00 | $0.96 (-3.9%) | $1.07 | $0.95 | 86.17 K | $28.42 M |
| 02/25/2026 | $0.96 | $1.00 (4.17%) | $1.05 | $0.96 | 54.64 K | $29.57 M |
| 02/24/2026 | $0.95 | $0.97 (2.36%) | $0.99 | $0.95 | 69.51 K | $28.77 M |
| 02/23/2026 | $0.98 | $0.95 (-2.75%) | $0.99 | $0.93 | 135.36 K | $28.09 M |
| 02/20/2026 | $1.01 | $0.99 (-1.69%) | $1.05 | $0.97 | 32.74 K | $29.36 M |
| 02/19/2026 | $1.00 | $1.01 (1%) | $1.05 | $0.99 | 21.04 K | $29.87 M |
| 02/18/2026 | $0.97 | $1.02 (5.15%) | $1.04 | $0.96 | 34.93 K | $30.16 M |
| 02/17/2026 | $1.02 | $0.97 (-5.33%) | $1.04 | $0.95 | 122.55 K | $28.55 M |
| 02/13/2026 | $0.97 | $1.02 (5.15%) | $1.08 | $0.97 | 59.33 K | $30.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
