Fathom Holdings Inc (FTHM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -4.60526315789 | 1.52 | 1.65 | 1.36 | 64906 | 1.52471358 | CS |
| 4 | -0.45 | -23.6842105263 | 1.9 | 1.93 | 1.36 | 83515 | 1.54687619 | CS |
| 12 | -1.07 | -42.4603174603 | 2.52 | 2.78 | 1.36 | 67552 | 1.8533909 | CS |
| 26 | -0.55 | -27.5 | 2 | 3.37 | 1.36 | 64594 | 2.23869064 | CS |
| 52 | -1.77 | -54.9689440994 | 3.22 | 3.37 | 1.32 | 64252 | 2.0848848 | CS |
| 156 | -17.07 | -92.1706263499 | 18.52 | 18.97 | 1.32 | 57314 | 5.27389129 | CS |
| 260 | -8.65 | -85.6435643564 | 10.1 | 56.81 | 1.32 | 68863 | 14.97285725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.45 | 0 | 0.00 | 1.5 | 1.51 | 1.43 | 52924 |
| 1736811300 | 1.45 | 0.01 | 0.69 | 1.4 | 1.48 | 1.36 | 37673 |
| 1736552100 | 1.44 | -0.14 | -8.86 | 1.52 | 1.53 | 1.42 | 77228 |
| 1736379300 | 1.58 | -0.02 | -1.25 | 1.6399999 | 1.65 | 1.49 | 76929 |
| 1736292900 | 1.6 | 0.15 | 10.34 | 1.52 | 1.6 | 1.46 | 67792 |
| 1736206500 | 1.45 | 0 | 0.00 | 1.55 | 1.55 | 1.44 | 131681 |
| 1735947300 | 1.45 | -0.05 | -3.33 | 1.53 | 1.53 | 1.43 | 80777 |
| 1735860900 | 1.5 | -0.03 | -1.96 | 1.5 | 1.5361 | 1.45 | 101223 |
| 1735688100 | 1.53 | -0.02 | -1.29 | 1.6 | 1.6 | 1.435 | 158728 |
| 1735601700 | 1.55 | -0.09 | -5.49 | 1.72 | 1.72 | 1.52 | 110756 |
| 1735342500 | 1.6399999 | 0.09 | 5.81 | 1.55 | 1.655 | 1.52 | 22342 |
| 1735256100 | 1.55 | -0.07 | -4.32 | 1.62 | 1.7558 | 1.5201 | 128027 |
| 1735077840 | 1.62 | 0.08 | 5.19 | 1.51 | 1.6979 | 1.51 | 28405 |
| 1734996900 | 1.54 | -0.01 | -0.65 | 1.57 | 1.58 | 1.42 | 83029 |
| 1734737700 | 1.55 | -0.06 | -3.73 | 1.6299999 | 1.688 | 1.5301 | 94733 |
| 1734651300 | 1.61 | -0.07 | -4.17 | 1.76 | 1.78 | 1.55 | 92625 |
| 1734564900 | 1.68 | -0.12 | -6.67 | 1.83 | 1.84 | 1.665 | 75556 |
| 1734478500 | 1.8 | -0.11 | -5.76 | 1.9 | 1.93 | 1.77 | 52251 |
| 1734392100 | 1.91 | -0.05 | -2.55 | 1.94 | 2 | 1.9 | 56883 |
| 1734132900 | 1.96 | 0.04 | 2.08 | 1.9 | 2.05 | 1.9 | 35716 |
| 1734046500 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.06 | 1.92 | 42664 |
| 1733960100 | 2.0299999 | 0.06 | 3.05 | 1.97 | 2.04 | 1.95 | 27154 |
| 1733873700 | 1.97 | -0.03 | -1.50 | 2 | 2.0299999 | 1.87 | 74996 |
| 1733787300 | 2 | 0.01 | 0.50 | 1.97 | 2.06 | 1.9401 | 59715 |
| 1733528100 | 1.99 | -0.05 | -2.45 | 2.06 | 2.06 | 1.96 | 39549 |
| 1733441700 | 2.04 | 0.08 | 4.08 | 1.95 | 2.09 | 1.93 | 149719 |
| 1733355300 | 1.96 | -0.17 | -7.98 | 2.12 | 2.12 | 1.9304 | 45333 |
| 1733268900 | 2.13 | 0.1 | 4.93 | 2.05 | 2.18 | 2.05 | 133972 |
| 1733182500 | 2.0299999 | 0.07 | 3.57 | 2 | 2.3 | 1.99 | 112413 |
| 1732917840 | 1.96 | 0.02 | 1.03 | 1.95 | 2.0099999 | 1.9498 | 126038 |
| 1732750500 | 1.94 | 0.02 | 1.04 | 1.91 | 1.96 | 1.89 | 77851 |
| 1732664100 | 1.92 | 0 | 0.00 | 1.92 | 1.97 | 1.87 | 56652 |
| 1732577700 | 1.92 | 0.07 | 3.78 | 1.84 | 1.97 | 1.84 | 48364 |
| 1732318500 | 1.85 | 0 | 0.00 | 1.86 | 1.86 | 1.77 | 95572 |
| 1732232100 | 1.85 | 0 | 0.00 | 1.84 | 1.8949 | 1.8386 | 25567 |
| 1732145700 | 1.85 | 0.01 | 0.54 | 1.84 | 1.87 | 1.82 | 25697 |
| 1732059300 | 1.84 | 0.19 | 11.52 | 1.6399999 | 1.88 | 1.54 | 86596 |
| 1731972900 | 1.65 | -0.18 | -9.84 | 1.75 | 1.868 | 1.6173 | 93668 |
| 1731713700 | 1.83 | -0.02 | -1.08 | 1.88 | 1.8985 | 1.82 | 42431 |
| 1731627300 | 1.85 | -0.07 | -3.65 | 1.94 | 2 | 1.55 | 138253 |
| 1731540900 | 1.92 | -0.01 | -0.52 | 1.91 | 1.94 | 1.8007 | 99709 |
| 1731454500 | 1.93 | 0.03 | 1.58 | 1.92 | 2.0782 | 1.88 | 58278 |
| 1731368100 | 1.9 | -0.19 | -9.09 | 2.05 | 2.0945999 | 1.8209 | 67431 |
| 1731108900 | 2.09 | -0.29 | -12.18 | 2.38 | 2.38 | 1.8862 | 142973 |
| 1731022500 | 2.38 | -0.1 | -4.03 | 2.5299999 | 2.5501999 | 2.38 | 46600 |
| 1730936100 | 2.48 | -0.05 | -1.98 | 2.67 | 2.67 | 2.48 | 10084 |
| 1730849700 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.63 | 2.5299999 | 19886 |
| 1730763300 | 2.56 | 0.01 | 0.39 | 2.5 | 2.65 | 2.49 | 75333 |
| 1730500500 | 2.55 | -0.05 | -1.92 | 2.63 | 2.63 | 2.55 | 9027 |
| 1730414100 | 2.6 | -0.07 | -2.62 | 2.66 | 2.7799999 | 2.56 | 18635 |
| 1730327700 | 2.67 | 0.05 | 1.91 | 2.64 | 2.745 | 2.6 | 12709 |
| 1730241300 | 2.62 | 0 | 0.00 | 2.63 | 2.72 | 2.5099999 | 45719 |
| 1730154900 | 2.62 | 0.12 | 4.80 | 2.5 | 2.65 | 2.5 | 25377 |
| 1729895700 | 2.5 | -0.1 | -3.85 | 2.6 | 2.64 | 2.5 | 41300 |
| 1729809300 | 2.6 | 0.03 | 1.17 | 2.58 | 2.6198 | 2.525 | 5694 |
| 1729722900 | 2.57 | 0.06 | 2.39 | 2.5099999 | 2.62 | 2.46 | 18951 |
| 1729636500 | 2.5099999 | -0.04 | -1.57 | 2.52 | 2.7 | 2.5099999 | 42648 |
| 1729550100 | 2.55 | -0.14 | -5.20 | 2.7 | 2.75 | 2.55 | 54754 |
| 1729290900 | 2.69 | -0.09 | -3.24 | 2.77 | 2.8 | 2.68 | 15132 |
| 1729204500 | 2.7799999 | -0.04 | -1.42 | 2.84 | 2.88 | 2.665 | 9827 |
| 1729118100 | 2.82 | 0.06 | 2.17 | 2.7599999 | 2.9 | 2.735 | 21255 |
| 1729031700 | 2.7599999 | 0.11 | 4.15 | 2.67 | 2.7799999 | 2.6285 | 25043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
