5 DAY PERFORMANCE
+50.00%
1 MONTH PERFORMANCE
+52.54%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
+44.00%
YEAR-TO-DATE PERFORMANCE
+17.65%
1 YEAR PERFORMANCE
-9.55%
Fathom Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 64.70 K | $32.71 M |
| 12/04/2025 | $1.21 | $1.21 (0%) | $1.22 | $1.19 | 107.60 K | $33.26 M |
| 12/03/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 107.51 K | $33.81 M |
| 12/02/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 33.70 K | $32.44 M |
| 12/01/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.18 | 87.90 K | $32.99 M |
| 11/28/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.25 | 32.03 K | $35.46 M |
| 11/26/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.18 | 232.00 K | $34.36 M |
| 11/25/2025 | $1.32 | $1.25 (-5.3%) | $1.33 | $1.23 | 120.63 K | $34.36 M |
| 11/24/2025 | $1.16 | $1.26 (8.62%) | $1.28 | $1.16 | 125.92 K | $34.63 M |
| 11/21/2025 | $1.09 | $1.17 (7.34%) | $1.18 | $1.04 | 182.52 K | $32.16 M |
| 11/20/2025 | $1.12 | $1.06 (-5.36%) | $1.19 | $1.06 | 79.40 K | $29.14 M |
| 11/19/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 112.65 K | $29.96 M |
| 11/18/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.04 | 117.74 K | $30.24 M |
| 11/17/2025 | $1.04 | $1.09 (4.81%) | $1.13 | $1.02 | 171.54 K | $29.96 M |
| 11/14/2025 | $1.11 | $1.02 (-8.11%) | $1.14 | $1.01 | 411.52 K | $28.04 M |
| 11/13/2025 | $1.22 | $1.09 (-10.66%) | $1.25 | $1.07 | 327.50 K | $29.96 M |
| 11/12/2025 | $1.31 | $1.23 (-6.11%) | $1.41 | $1.22 | 288.63 K | $33.81 M |
| 11/11/2025 | $1.32 | $1.49 (12.88%) | $1.51 | $1.30 | 446.94 K | $40.96 M |
| 11/10/2025 | $1.32 | $1.29 (-2.27%) | $1.39 | $1.05 | 265.90 K | $35.46 M |
| 11/07/2025 | $1.18 | $1.25 (5.93%) | $1.28 | $1.15 | 156.40 K | $34.36 M |
| 11/06/2025 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.18 | 189.82 K | $32.44 M |
| 11/05/2025 | $1.35 | $1.27 (-5.93%) | $1.35 | $1.23 | 212.10 K | $34.91 M |
| 11/04/2025 | $1.31 | $1.31 (0%) | $1.42 | $1.28 | 158.20 K | $36.01 M |
| 11/03/2025 | $1.39 | $1.39 (0%) | $1.44 | $1.33 | 172.69 K | $38.21 M |
| 10/31/2025 | $1.42 | $1.43 (0.7%) | $1.47 | $1.37 | 111.21 K | $39.31 M |
| 10/30/2025 | $1.52 | $1.42 (-6.58%) | $1.54 | $1.39 | 228.46 K | $39.03 M |
| 10/29/2025 | $1.64 | $1.52 (-7.32%) | $1.65 | $1.48 | 212.51 K | $41.78 M |
| 10/28/2025 | $1.66 | $1.63 (-1.81%) | $1.74 | $1.61 | 136.11 K | $44.81 M |
| 10/27/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.68 | 181.66 K | $47.00 M |
| 10/24/2025 | $1.65 | $1.74 (5.45%) | $1.84 | $1.62 | 174.04 K | $47.83 M |
| 10/23/2025 | $1.57 | $1.60 (1.91%) | $1.62 | $1.57 | 57.12 K | $43.98 M |
| 10/22/2025 | $1.68 | $1.57 (-6.55%) | $1.68 | $1.54 | 127.30 K | $43.16 M |
| 10/21/2025 | $1.69 | $1.66 (-1.78%) | $1.75 | $1.64 | 94.70 K | $45.63 M |
| 10/20/2025 | $1.68 | $1.71 (1.79%) | $1.75 | $1.66 | 153.73 K | $47.00 M |
| 10/17/2025 | $1.68 | $1.66 (-1.19%) | $1.77 | $1.66 | 241.34 K | $45.63 M |
| 10/16/2025 | $1.83 | $1.76 (-3.83%) | $1.92 | $1.71 | 476.10 K | $48.38 M |
| 10/15/2025 | $1.86 | $1.71 (-8.06%) | $1.91 | $1.69 | 464.17 K | $47.00 M |
| 10/14/2025 | $1.59 | $1.78 (11.95%) | $1.84 | $1.56 | 577.70 K | $48.93 M |
| 10/13/2025 | $1.63 | $1.61 (-1.23%) | $1.70 | $1.53 | 140.90 K | $44.26 M |
| 10/10/2025 | $1.69 | $1.58 (-6.51%) | $1.78 | $1.57 | 266.91 K | $43.43 M |
| 10/09/2025 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.66 | 169.35 K | $46.45 M |
| 10/08/2025 | $1.68 | $1.72 (2.38%) | $1.74 | $1.65 | 171.90 K | $47.28 M |
| 10/07/2025 | $1.77 | $1.69 (-4.52%) | $1.81 | $1.67 | 318.22 K | $46.45 M |
| 10/06/2025 | $1.74 | $1.75 (0.57%) | $1.82 | $1.66 | 320.80 K | $48.10 M |
| 10/03/2025 | $1.90 | $1.80 (-5.26%) | $1.92 | $1.76 | 269.95 K | $49.48 M |
| 10/02/2025 | $1.81 | $1.86 (2.76%) | $1.94 | $1.77 | 463.84 K | $51.13 M |
| 10/01/2025 | $1.73 | $1.74 (0.58%) | $1.83 | $1.73 | 245.84 K | $47.83 M |
| 09/30/2025 | $1.86 | $1.80 (-3.23%) | $1.90 | $1.76 | 329.05 K | $49.48 M |
| 09/29/2025 | $1.96 | $1.88 (-4.08%) | $1.99 | $1.85 | 396.10 K | $51.68 M |
| 09/26/2025 | $2.10 | $1.95 (-7.14%) | $2.12 | $1.92 | 469.61 K | $53.60 M |
| 09/25/2025 | $2.16 | $2.08 (-3.7%) | $2.20 | $2.06 | 573.52 K | $57.17 M |
| 09/24/2025 | $2.11 | $2.17 (2.84%) | $2.23 | $2.03 | 751.53 K | $59.65 M |
| 09/23/2025 | $1.95 | $2.08 (6.67%) | $2.29 | $1.95 | 1.30 M | $57.17 M |
| 09/22/2025 | $2.04 | $1.92 (-5.88%) | $2.08 | $1.90 | 1.09 M | $52.78 M |
| 09/19/2025 | $2.07 | $2.00 (-3.38%) | $2.10 | $1.85 | 2.65 M | $54.98 M |
| 09/18/2025 | $2.71 | $2.40 (-11.44%) | $2.79 | $2.36 | 1.01 M | $65.97 M |
| 09/17/2025 | $2.75 | $2.63 (-4.36%) | $3.37 | $2.55 | 1.66 M | $72.29 M |
| 09/16/2025 | $2.80 | $2.75 (-1.79%) | $2.83 | $2.55 | 476.40 K | $75.59 M |
| 09/15/2025 | $3.00 | $2.83 (-5.67%) | $3.09 | $2.74 | 653.90 K | $77.79 M |
| 09/12/2025 | $2.84 | $2.82 (-0.7%) | $2.97 | $2.61 | 783.53 K | $77.52 M |
| 09/11/2025 | $2.60 | $2.84 (9.23%) | $2.98 | $2.42 | 1.56 M | $78.07 M |
| 09/10/2025 | $1.90 | $2.37 (24.74%) | $2.39 | $1.90 | 1.52 M | $65.15 M |
| 09/09/2025 | $1.90 | $1.82 (-4.21%) | $1.93 | $1.80 | 228.80 K | $50.03 M |
| 09/08/2025 | $2.00 | $1.95 (-2.5%) | $2.17 | $1.93 | 526.30 K | $53.60 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.
