Stockscreener 앱 받기
9.46%
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $1.62 | $1.49 | $0.13 | 150,305.0 | +9.46% |
| 2024-05-15 | $1.54 | $1.44 | $0.10 | 67,075.0 | +3.50% |
| 2024-05-14 | $1.53 | $1.41 | $0.12 | 95,985.0 | +1.42% |
| 2024-05-13 | $1.59 | $1.41 | $0.18 | 172,303.0 | -0.70% |
| 2024-05-10 | $1.65 | $1.32 | $0.33 | 175,286.0 | -2.74% |
| 2024-05-09 | $1.51 | $1.36 | $0.1459 | 125,363.0 | +0.69% |
| 2024-05-08 | $1.51 | $1.44 | $0.0704 | 116,348.0 | -4.61% |
| 2024-05-07 | $1.80 | $1.51 | $0.29 | 176,029.0 | +0.00% |
| 2024-05-06 | $1.71 | $1.51 | $0.1999 | 64,491.0 | -3.18% |
| 2024-05-03 | $1.67 | $1.56 | $0.11 | 7,313.0 | -1.26% |
| 2024-05-02 | $1.68 | $1.53 | $0.1499 | 53,037.0 | -3.05% |
| 2024-05-01 | $1.65 | $1.53 | $0.12 | 11,001.0 | +5.13% |
| 2024-04-30 | $1.65 | $1.55 | $0.10 | 86,073.0 | +0.00% |
| 2024-04-29 | $1.61 | $1.53 | $0.0799 | 70,588.0 | +1.96% |
| 2024-04-26 | $1.61 | $1.45 | $0.16 | 64,603.0 | +3.38% |
| 2024-04-25 | $1.56 | $1.48 | $0.0758 | 8,952.0 | -1.33% |
| 2024-04-24 | $1.58 | $1.48 | $0.10 | 15,749.0 | +0.00% |
| 2024-04-23 | $1.56 | $1.48 | $0.08 | 21,704.0 | +0.00% |
| 2024-04-22 | $1.55 | $1.48 | $0.075 | 62,404.0 | +1.35% |
| 2024-04-19 | $1.55 | $1.48 | $0.075 | 40,995.0 | -2.63% |
| 2024-04-18 | $1.59 | $1.52 | $0.07 | 24,435.0 | -4.40% |
| 2024-04-17 | $1.77 | $1.55 | $0.223 | 12,872.0 | -9.66% |
| 2024-04-16 | $1.77 | $1.47 | $0.2999 | 117,268.0 | +14.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.80 | $1.32 | $0.48 | 1,364,841.0 | +3.85% |
| 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% |
Fathom Holdings Inc 주식 (FTHM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.21 | $4.25 | $1.96 | 1,498,835.0 | -13.09% |
| 2022-11 | $5.33 | $3.77 | $1.56 | 962,410.0 | +1.45% |
| 2022-10 | $5.89 | $3.70 | $2.19 | 1,298,282.0 | -9.06% |
| 2022-09 | $7.03 | $4.31 | $2.72 | 698,667.0 | -22.85% |
| 2022-08 | $8.47 | $6.04 | $2.43 | 1,125,160.0 | +5.21% |
| 2022-07 | $9.01 | $5.90 | $3.11 | 1,210,814.0 | -16.71% |
| 2022-06 | $11.85 | $7.00 | $4.85 | 2,557,833.0 | -18.33% |
| 2022-05 | $9.77 | $6.07 | $3.70 | 2,253,477.0 | +29.38% |
| 2022-04 | $11.06 | $6.74 | $4.32 | 1,980,340.0 | -30.65% |
| 2022-03 | $14.02 | $10.39 | $3.63 | 1,516,343.0 | -16.60% |
| 2022-02 | $16.16 | $11.24 | $4.92 | 1,068,078.0 | -10.28% |
| 2022-01 | $20.84 | $11.56 | $9.28 | 2,092,184.0 | -30.11% |
0.31%
1.36%
자본화:
|
볼륨(24시간):