5 DAY PERFORMANCE
+87.87%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
-24.48%
6 MONTH PERFORMANCE
-49.12%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
-44.66%
Fathom Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.82 | $0.75 (-8.87%) | $0.86 | $0.75 | 18,137 | |
| 03/11/2025 | $0.76 | $0.80 (5.56%) | $0.81 | $0.75 | 91,607 | $16.30 M |
| 03/10/2025 | $0.80 | $0.72 (-9.8%) | $0.80 | $0.70 | 103,100 | $14.72 M |
| 03/07/2025 | $0.86 | $0.77 (-9.94%) | $0.86 | $0.72 | 252,449 | $15.77 M |
| 03/06/2025 | $0.91 | $0.84 (-8.33%) | $0.92 | $0.84 | 50,139 | $17.08 M |
| 03/05/2025 | $0.94 | $0.89 (-5.05%) | $0.94 | $0.88 | 82,400 | $18.20 M |
| 03/04/2025 | $0.93 | $0.90 (-3.65%) | $0.97 | $0.88 | 123,611 | $18.39 M |
| 03/03/2025 | $1.02 | $0.90 (-11.5%) | $1.03 | $0.89 | 170,427 | $18.44 M |
| 02/28/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.97 | 57,600 | $20.43 M |
| 02/27/2025 | $1.01 | $1.04 (2.97%) | $1.07 | $0.95 | 56,981 | $21.25 M |
| 02/26/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $0.97 | 101,312 | $20.84 M |
| 02/25/2025 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.01 | 96,630 | $21.04 M |
| 02/24/2025 | $1.16 | $1.09 (-6.03%) | $1.19 | $1.04 | 162,237 | $22.27 M |
| 02/21/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 40,400 | $23.49 M |
| 02/20/2025 | $1.19 | $1.15 (-3.36%) | $1.24 | $1.12 | 56,600 | $23.49 M |
| 02/19/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.16 | 54,026 | $24.52 M |
| 02/18/2025 | $1.23 | $1.18 (-4.07%) | $1.28 | $1.18 | 73,800 | $24.11 M |
| 02/14/2025 | $1.21 | $1.20 (-0.83%) | $1.28 | $1.17 | 95,917 | $24.52 M |
| 02/13/2025 | $1.19 | $1.19 (0%) | $1.27 | $1.16 | 76,220 | $24.31 M |
| 02/12/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 29,300 | $23.70 M |
| 02/11/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.16 | 73,549 | $24.31 M |
| 02/10/2025 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 61,100 | $24.31 M |
| 02/07/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.12 | 160,300 | $23.90 M |
| 02/06/2025 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.23 | 53,723 | $25.54 M |
| 02/05/2025 | $1.35 | $1.27 (-5.93%) | $1.35 | $1.25 | 50,668 | $25.95 M |
| 02/04/2025 | $1.21 | $1.35 (11.57%) | $1.36 | $1.19 | 84,344 | $27.58 M |
| 02/03/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.21 | 119,700 | $25.54 M |
| 01/31/2025 | $1.26 | $1.28 (1.59%) | $1.32 | $1.26 | 59,355 | $26.15 M |
| 01/30/2025 | $1.33 | $1.25 (-6.02%) | $1.40 | $1.25 | 157,568 | $25.54 M |
| 01/29/2025 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.32 | 119,604 | $27.58 M |
| 01/28/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.35 | 64,450 | $28.40 M |
| 01/27/2025 | $1.41 | $1.40 (-0.71%) | $1.47 | $1.35 | 94,048 | $28.60 M |
| 01/24/2025 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.31 | 191,368 | $28.40 M |
| 01/23/2025 | $1.34 | $1.27 (-5.22%) | $1.42 | $1.23 | 382,200 | $25.95 M |
| 01/22/2025 | $1.43 | $1.33 (-6.99%) | $1.48 | $1.32 | 88,433 | $27.17 M |
| 01/21/2025 | $1.45 | $1.45 (0%) | $1.47 | $1.42 | 67,254 | $29.62 M |
| 01/17/2025 | $1.40 | $1.43 (2.14%) | $1.45 | $1.39 | 14,784 | $29.21 M |
| 01/16/2025 | $1.40 | $1.39 (-0.71%) | $1.46 | $1.36 | 20,902 | $28.40 M |
| 01/15/2025 | $1.49 | $1.40 (-6.04%) | $1.50 | $1.40 | 46,800 | $28.60 M |
| 01/14/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.43 | 52,924 | $29.62 M |
| 01/13/2025 | $1.40 | $1.45 (3.57%) | $1.48 | $1.36 | 40,000 | $29.62 M |
| 01/10/2025 | $1.52 | $1.44 (-5.26%) | $1.53 | $1.42 | 77,228 | $29.42 M |
| 01/08/2025 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.49 | 76,929 | $32.28 M |
| 01/07/2025 | $1.46 | $1.60 (9.59%) | $1.60 | $1.46 | 67,807 | $32.69 M |
| 01/06/2025 | $1.55 | $1.45 (-6.45%) | $1.55 | $1.44 | 131,700 | $29.62 M |
| 01/03/2025 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.43 | 80,800 | $29.62 M |
| 01/02/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.45 | 101,228 | $30.64 M |
| 12/31/2024 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.44 | 158,728 | $31.26 M |
| 12/30/2024 | $1.72 | $1.55 (-9.88%) | $1.72 | $1.52 | 110,800 | $31.67 M |
| 12/27/2024 | $1.55 | $1.64 (5.81%) | $1.66 | $1.52 | 22,342 | $33.50 M |
| 12/26/2024 | $1.61 | $1.55 (-3.73%) | $1.76 | $1.52 | 128,027 | $31.67 M |
| 12/24/2024 | $1.51 | $1.62 (7.28%) | $1.70 | $1.51 | 28,405 | $33.10 M |
| 12/23/2024 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.42 | 83,029 | $31.46 M |
| 12/20/2024 | $1.63 | $1.55 (-4.91%) | $1.69 | $1.53 | 94,733 | $31.67 M |
| 12/19/2024 | $1.76 | $1.61 (-8.52%) | $1.78 | $1.55 | 92,625 | $32.89 M |
| 12/18/2024 | $1.83 | $1.68 (-8.2%) | $1.84 | $1.67 | 75,600 | $34.32 M |
| 12/17/2024 | $1.90 | $1.80 (-5.26%) | $1.93 | $1.77 | 52,300 | $36.77 M |
| 12/16/2024 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.90 | 56,900 | $39.02 M |
| 12/13/2024 | $1.97 | $1.96 (-0.51%) | $2.05 | $1.94 | 35,756 | $40.04 M |
| 12/12/2024 | $2.06 | $1.92 (-6.8%) | $2.06 | $1.92 | 42,700 | $39.23 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.
