Stockscreener 앱 받기
1.57%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.83 | $0.72 | $0.11 | 58,101.0 | -1.57% |
| 2025-04-02 | $0.819 | $0.74 | $0.079 | 32,088.0 | -2.31% |
| 2025-04-01 | $0.85 | $0.70 | $0.15 | 220,283.0 | -11.56% |
| 2025-03-31 | $0.99 | $0.88 | $0.11 | 27,441.0 | -3.09% |
| 2025-03-28 | $0.986 | $0.90 | $0.086 | 32,196.0 | -5.53% |
| 2025-03-27 | $0.98 | $0.96 | $0.02 | 14,070.0 | -3.66% |
| 2025-03-26 | $1.02 | $0.9702 | $0.0498 | 10,724.0 | +1.73% |
| 2025-03-25 | $1.02 | $0.983 | $0.037 | 77,986.0 | -1.70% |
| 2025-03-24 | $1.02 | $0.98 | $0.04 | 25,297.0 | +2.04% |
| 2025-03-21 | $1.02 | $0.95 | $0.07 | 49,980.0 | +5.38% |
| 2025-03-20 | $0.96 | $0.93 | $0.03 | 34,969.0 | +0.00% |
| 2025-03-19 | $0.975 | $0.9001 | $0.0749 | 47,650.0 | +4.52% |
| 2025-03-18 | $1.04 | $0.847 | $0.193 | 145,733.0 | -0.13% |
| 2025-03-17 | $0.9177 | $0.82 | $0.0977 | 87,609.0 | +0.68% |
| 2025-03-14 | $0.90 | $0.8132 | $0.0868 | 156,910.0 | +10.61% |
| 2025-03-13 | $0.87 | $0.7003 | $0.1697 | 156,294.0 | +6.24% |
| 2025-03-12 | $0.86 | $0.7485 | $0.1115 | 112,223.0 | -5.63% |
| 2025-03-11 | $0.8091 | $0.75 | $0.0591 | 91,682.0 | +10.73% |
| 2025-03-10 | $0.80 | $0.6978 | $0.1022 | 101,538.0 | -6.62% |
| 2025-03-07 | $0.857 | $0.7212 | $0.1358 | 250,549.0 | -7.68% |
| 2025-03-06 | $0.92 | $0.836 | $0.084 | 50,129.0 | -6.16% |
| 2025-03-05 | $0.9383 | $0.88 | $0.0583 | 82,353.0 | -1.01% |
| 2025-03-04 | $0.9378 | $0.90 | $0.0378 | 14,252.0 | -0.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.85 | $0.70 | $0.15 | 368,573.0 | -14.97% |
| 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% |
Fathom Holdings Inc 주식 (FTHM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.03 | $2.15 | $1.88 | 1,462,377.0 | +30.07% |
| 2023-11 | $3.77 | $2.10 | $1.67 | 562,951.0 | -0.36% |
| 2023-10 | $4.42 | $2.69 | $1.73 | 406,076.0 | -32.11% |
| 2023-09 | $6.48 | $4.05 | $2.43 | 420,835.0 | -33.87% |
| 2023-08 | $8.19 | $6.03 | $2.16 | 603,479.0 | -23.26% |
| 2023-07 | $8.20 | $6.55 | $1.65 | 505,881.0 | +12.61% |
| 2023-06 | $7.70 | $5.99 | $1.71 | 613,064.0 | +14.06% |
| 2023-05 | $6.33 | $4.13 | $2.20 | 677,523.0 | +27.76% |
| 2023-04 | $5.65 | $3.53 | $2.12 | 659,812.0 | +15.29% |
| 2023-03 | $4.96 | $3.25 | $1.71 | 1,264,392.0 | -10.34% |
| 2023-02 | $6.58 | $4.74 | $1.84 | 840,276.0 | -11.40% |
| 2023-01 | $7.32 | $4.25 | $3.07 | 896,123.0 | +25.88% |
7.48%
자본화:
|
볼륨(24시간):