Stockscreener 앱 받기
0.09%
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $0.8848 | $0.824 | $0.0608 | 64,469.0 | -0.09% |
| 2026-07-23 | $0.8635 | $0.803 | $0.0605 | 401,621.0 | -2.23% |
| 2026-07-22 | $0.91 | $0.8611 | $0.0489 | 40,581.0 | -2.88% |
| 2026-07-21 | $0.9089 | $0.8497 | $0.0592 | 48,858.0 | +2.99% |
| 2026-07-20 | $0.8703 | $0.8327 | $0.0376 | 126,457.0 | +0.45% |
| 2026-07-17 | $0.9105 | $0.86 | $0.0505 | 98,664.0 | -6.50% |
| 2026-07-16 | $0.9729 | $0.9112 | $0.0617 | 60,273.0 | -3.97% |
| 2026-07-15 | $0.98 | $0.921 | $0.059 | 129,533.0 | +4.71% |
| 2026-07-14 | $0.9558 | $0.9041 | $0.0517 | 107,249.0 | +2.39% |
| 2026-07-13 | $0.9868 | $0.886 | $0.1008 | 208,469.0 | -5.72% |
| 2026-07-10 | $1.01 | $0.93 | $0.08 | 271,904.0 | -4.69% |
| 2026-07-09 | $1.03 | $0.95 | $0.0799 | 198,295.0 | +3.15% |
| 2026-07-08 | $1.00 | $0.94 | $0.065 | 233,194.0 | -3.05% |
| 2026-07-07 | $1.02 | $0.99 | $0.03 | 313,431.0 | -0.99% |
| 2026-07-06 | $1.07 | $1.00 | $0.075 | 272,510.0 | -2.88% |
| 2026-07-02 | $1.14 | $1.02 | $0.12 | 425,085.0 | -5.45% |
| 2026-07-01 | $1.15 | $1.00 | $0.15 | 556,562.0 | +8.91% |
| 2026-06-30 | $1.07 | $1.00 | $0.07 | 598,038.0 | -5.61% |
| 2026-06-29 | $1.12 | $1.01 | $0.11 | 641,924.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.15 | $0.803 | $0.347 | 3,621,624.0 | -15.94% |
| 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% |
0.12%
2.00%
자본화:
|
볼륨(24시간):