5 DAY PERFORMANCE
-28.57%
1 MONTH PERFORMANCE
+44.56%
3 MONTH PERFORMANCE
+19.72%
6 MONTH PERFORMANCE
-22.73%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-27.35%
Fathom Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.02 | 469.39 K | $34.46 M |
| 06/25/2026 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.06 | 906.10 K | $34.46 M |
| 06/24/2026 | $1.17 | $1.17 (0%) | $1.27 | $1.17 | 910.70 K | $37.68 M |
| 06/23/2026 | $1.02 | $1.19 (16.67%) | $1.22 | $1.02 | 3.49 M | $38.33 M |
| 06/22/2026 | $1.09 | $1.03 (-5.5%) | $1.15 | $1.02 | 2.22 M | $33.17 M |
| 06/18/2026 | $1.13 | $1.07 (-5.31%) | $1.24 | $1.06 | 4.66 M | $34.46 M |
| 06/17/2026 | $1.06 | $1.11 (4.72%) | $1.43 | $1.01 | 74.58 M | $35.75 M |
| 06/16/2026 | $0.48 | $0.63 (32.15%) | $0.77 | $0.45 | 13.09 M | $20.39 M |
| 06/15/2026 | $0.43 | $0.44 (2.49%) | $0.60 | $0.42 | 1.63 M | $14.18 M |
| 06/12/2026 | $0.43 | $0.42 (-1.59%) | $0.45 | $0.40 | 223.42 K | $13.53 M |
| 06/11/2026 | $0.46 | $0.43 (-6.3%) | $0.46 | $0.41 | 151.47 K | $13.80 M |
| 06/10/2026 | $0.46 | $0.45 (-1.12%) | $0.48 | $0.45 | 148.62 K | $14.49 M |
| 06/09/2026 | $0.49 | $0.46 (-6.24%) | $0.49 | $0.46 | 253.83 K | $14.80 M |
| 06/08/2026 | $0.51 | $0.51 (-0.1%) | $0.51 | $0.50 | 487.52 K | $16.41 M |
| 06/05/2026 | $0.55 | $0.50 (-10.27%) | $0.56 | $0.49 | 183.04 K | $15.96 M |
| 06/04/2026 | $0.52 | $0.52 (-0.55%) | $0.56 | $0.52 | 90.13 K | $16.75 M |
| 06/03/2026 | $0.55 | $0.54 (-2.53%) | $0.59 | $0.54 | 62.72 K | $17.23 M |
| 06/02/2026 | $0.58 | $0.54 (-6.69%) | $0.58 | $0.52 | 147.00 K | $17.43 M |
| 06/01/2026 | $0.58 | $0.58 (0.34%) | $0.59 | $0.56 | 88.80 K | $18.78 M |
| 05/29/2026 | $0.56 | $0.57 (1.62%) | $0.60 | $0.56 | 90.54 K | $18.36 M |
| 05/28/2026 | $0.57 | $0.59 (2.44%) | $0.59 | $0.57 | 51.70 K | $18.94 M |
| 05/27/2026 | $0.57 | $0.57 (0.7%) | $0.60 | $0.56 | 53.37 K | $18.49 M |
| 05/26/2026 | $0.58 | $0.57 (-1.89%) | $0.59 | $0.53 | 408.73 K | $18.36 M |
| 05/22/2026 | $0.64 | $0.61 (-4.77%) | $0.65 | $0.58 | 257.90 K | $19.61 M |
| 05/21/2026 | $0.67 | $0.64 (-4.32%) | $0.70 | $0.62 | 137.90 K | $20.49 M |
| 05/20/2026 | $0.63 | $0.66 (4.51%) | $0.69 | $0.63 | 73.00 K | $21.21 M |
| 05/19/2026 | $0.63 | $0.63 (-0.3%) | $0.67 | $0.59 | 118.80 K | $20.30 M |
| 05/18/2026 | $0.65 | $0.62 (-3.96%) | $0.67 | $0.61 | 122.31 K | $19.98 M |
| 05/15/2026 | $0.70 | $0.66 (-6.43%) | $0.71 | $0.65 | 112.34 K | $21.10 M |
| 05/14/2026 | $0.71 | $0.69 (-2.68%) | $0.72 | $0.68 | 194.70 K | $22.22 M |
| 05/13/2026 | $0.75 | $0.71 (-5.6%) | $0.75 | $0.69 | 225.30 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 |
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.
