Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fathom Holdings Inc (NQ: FTHM )

1.870 -0.040 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.940 6.330 5.805 6.260 47,368 +0.24(+3.99%)
May 30, 2023 5.950 6.020 5.741 6.020 4,182 +0.14(+2.38%)
May 26, 2023 5.940 5.990 5.835 5.880 9,681 -0.11(-1.84%)
May 25, 2023 6.220 6.220 5.720 5.990 12,122 -0.15(-2.44%)
May 24, 2023 6.130 6.180 6.050 6.140 16,866 -0.03(-0.49%)
May 23, 2023 6.180 6.300 6.020 6.170 46,041 +0.06(+0.98%)
May 22, 2023 5.940 6.330 5.840 6.110 69,822 +0.09(+1.50%)
May 19, 2023 5.790 6.073 5.690 6.020 50,406 +0.36(+6.36%)
May 18, 2023 6.030 6.120 5.660 5.660 13,360 -0.39(-6.45%)
May 17, 2023 5.960 6.140 5.805 6.050 39,551 +0.25(+4.31%)
May 16, 2023 5.700 6.140 5.700 5.800 31,128 +0.05(+0.87%)
May 15, 2023 5.740 5.750 5.595 5.750 22,067 +0.05(+0.88%)
May 12, 2023 5.680 5.860 5.280 5.700 47,615 -0.05(-0.87%)
May 11, 2023 5.530 6.000 5.222 5.750 58,416 +0.00(+0.00%)
May 10, 2023 5.570 6.000 5.020 5.750 81,739 +0.37(+6.88%)
May 09, 2023 4.890 5.500 4.820 5.380 48,130 +0.49(+10.02%)
May 08, 2023 4.460 4.890 4.400 4.890 8,763 +0.49(+11.14%)
May 05, 2023 4.320 4.540 4.250 4.400 11,606 +0.21(+5.01%)
May 04, 2023 4.360 4.520 4.130 4.190 22,233 -0.21(-4.77%)
May 03, 2023 4.350 4.465 4.310 4.400 11,248 +0.09(+2.09%)
May 02, 2023 4.520 4.530 4.310 4.310 7,868 -0.38(-8.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.