Stockscreener 앱 받기
4.79%
시간 외 거래:
Fathom Holdings Inc 주식 (FTHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $0.2068 | $0.1822 | $0.0246 | 126,742.0 | +4.79% |
| 2026-10-14 | $0.1999 | $0.179 | $0.0209 | 381,705.0 | -6.00% |
| 2026-10-13 | $0.2099 | $0.1922 | $0.0177 | 232,616.0 | +0.70% |
| 2026-10-12 | $0.2135 | $0.19 | $0.0235 | 806,957.0 | -6.54% |
| 2026-10-09 | $0.2201 | $0.2012 | $0.0189 | 458,635.0 | -3.80% |
| 2026-10-08 | $0.2253 | $0.2066 | $0.0187 | 669,802.0 | +2.27% |
| 2026-10-07 | $0.2235 | $0.2052 | $0.0183 | 618,146.0 | -3.31% |
| 2026-10-06 | $0.2357 | $0.2061 | $0.0296 | 1,357,434.0 | -1.37% |
| 2026-10-05 | $0.2912 | $0.21 | $0.0812 | 4,088,964.0 | -32.27% |
| 2026-10-02 | $0.368 | $0.30 | $0.068 | 1,486,558.0 | -12.00% |
| 2026-10-01 | $0.4252 | $0.3721 | $0.0532 | 924,190.0 | -12.70% |
| 2026-09-30 | $0.50 | $0.41 | $0.09 | 1,059,923.0 | -12.59% |
| 2026-09-29 | $0.5295 | $0.481 | $0.0485 | 1,014,953.0 | -7.33% |
| 2026-09-28 | $0.5476 | $0.4808 | $0.0668 | 4,888,931.0 | -7.82% |
| 2026-09-25 | $0.6411 | $0.555 | $0.0861 | 43,563,033.0 | +12.27% |
| 2026-09-24 | $0.55 | $0.5191 | $0.0309 | 21,847.0 | -1.63% |
| 2026-09-23 | $0.564 | $0.522 | $0.042 | 24,418.0 | -5.56% |
| 2026-09-22 | $0.585 | $0.5531 | $0.0319 | 24,382.0 | +0.72% |
| 2026-09-21 | $0.5719 | $0.55 | $0.0219 | 17,376.0 | +5.61% |
| 2026-09-18 | $0.565 | $0.5255 | $0.0395 | 34,495.0 | +0.08% |
| 2026-09-17 | $0.5604 | $0.5225 | $0.0379 | 47,616.0 | +0.59% |
| 2026-09-16 | $0.555 | $0.515 | $0.04 | 67,661.0 | -3.60% |
| 2026-09-15 | $0.572 | $0.5405 | $0.0315 | 36,868.0 | -5.28% |
Fathom Holdings Inc 주식 (FTHM) 연도별 가격 이력
이 심층 분석에서는 Fathom Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTHM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fathom Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fathom Holdings Inc 주식 (FTHM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.4252 | $0.179 | $0.2462 | 11,151,749.0 | -54.74% |
| 2026-09 | $0.705 | $0.41 | $0.295 | 51,649,121.0 | -35.61% |
| 2026-08 | $0.9249 | $0.658 | $0.2669 | 2,385,221.0 | -15.08% |
| 2026-07 | $1.15 | $0.7731 | $0.3769 | 4,136,386.0 | -21.19% |
| 2026-06 | $1.43 | $0.4001 | $1.03 | 103,778,802.0 | +77.16% |
| 2026-05 | $0.945 | $0.5253 | $0.4197 | 2,840,905.0 | -37.45% |
| 2026-04 | $1.20 | $0.484 | $0.711 | 3,644,814.0 | +71.95% |
| 2026-03 | $1.00 | $0.4888 | $0.5162 | 2,662,127.0 | -46.87% |
| 2026-02 | $1.16 | $0.93 | $0.23 | 1,871,280.0 | -5.87% |
| 2026-01 | $1.52 | $0.86 | $0.66 | 4,869,526.0 | +4.95% |
Fathom Holdings Inc 주식 (FTHM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.27 | $0.98 | $0.29 | 1,897,212.0 | -19.38% |
| 2025-11 | $1.51 | $1.01 | $0.4982 | 3,770,931.0 | -9.79% |
| 2025-10 | $1.94 | $1.37 | $0.57 | 5,554,167.0 | -20.56% |
| 2025-09 | $3.37 | $1.76 | $1.61 | 16,963,180.0 | -9.55% |
| 2025-08 | $3.09 | $1.05 | $2.04 | 23,436,248.0 | +76.11% |
| 2025-07 | $1.75 | $1.13 | $0.62 | 3,016,465.0 | -8.87% |
| 2025-06 | $1.56 | $0.95 | $0.61 | 1,649,689.0 | +3.33% |
| 2025-05 | $1.33 | $0.7703 | $0.5597 | 1,242,615.0 | +53.85% |
| 2025-04 | $0.8984 | $0.65 | $0.2484 | 914,481.0 | -11.56% |
| 2025-03 | $1.04 | $0.6978 | $0.3422 | 1,740,002.0 | -11.80% |
| 2025-02 | $1.36 | $0.9498 | $0.4102 | 1,498,605.0 | -21.88% |
| 2025-01 | $1.65 | $1.23 | $0.42 | 1,914,901.0 | -16.34% |
Fathom Holdings Inc 주식 (FTHM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.30 | $1.42 | $0.88 | 1,464,625.0 | -20.93% |
| 2024-11 | $2.67 | $1.54 | $1.13 | 1,345,525.0 | -24.61% |
| 2024-10 | $2.90 | $2.28 | $0.62 | 654,070.0 | +0.39% |
| 2024-09 | $3.37 | $2.19 | $1.18 | 1,946,374.0 | -1.89% |
| 2024-08 | $2.96 | $1.91 | $1.05 | 1,529,845.0 | +23.36% |
| 2024-07 | $2.19 | $1.57 | $0.6199 | 705,094.0 | +24.42% |
| 2024-06 | $1.94 | $1.33 | $0.61 | 1,373,212.0 | -6.01% |
| 2024-05 | $1.96 | $1.32 | $0.64 | 2,298,144.0 | +17.31% |
| 2024-04 | $2.06 | $1.40 | $0.66 | 1,013,182.0 | -21.61% |
| 2024-03 | $2.84 | $1.74 | $1.10 | 1,441,735.0 | -28.16% |
| 2024-02 | $2.97 | $2.25 | $0.72 | 1,041,901.0 | +15.42% |
| 2024-01 | $4.33 | $2.35 | $1.98 | 856,236.0 | -33.15% |
5.56%
0.72%
자본화:
|
볼륨(24시간):