Stockscreener 앱 받기
4.67%
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 |
|---|---|---|---|---|---|
| 2026-02-11 | $1.09 | $0.9501 | $0.1399 | 211,230.0 | -4.67% |
| 2026-02-10 | $1.14 | $1.06 | $0.08 | 71,892.0 | -1.83% |
| 2026-02-09 | $1.14 | $1.04 | $0.10 | 94,271.0 | +3.32% |
| 2026-02-06 | $1.16 | $0.9415 | $0.2185 | 292,596.0 | +11.11% |
| 2026-02-05 | $1.02 | $0.93 | $0.09 | 93,295.0 | -5.05% |
| 2026-02-04 | $1.05 | $0.96 | $0.095 | 165,458.0 | -1.96% |
| 2026-02-03 | $1.10 | $0.9915 | $0.1085 | 141,244.0 | -4.67% |
| 2026-02-02 | $1.11 | $1.05 | $0.06 | 76,560.0 | +0.94% |
| 2026-01-30 | $1.16 | $1.05 | $0.11 | 112,349.0 | -6.19% |
| 2026-01-29 | $1.24 | $1.10 | $0.14 | 190,023.0 | -2.59% |
| 2026-01-28 | $1.30 | $1.16 | $0.1497 | 250,647.0 | -7.94% |
| 2026-01-27 | $1.30 | $1.26 | $0.04 | 41,152.0 | -1.56% |
| 2026-01-26 | $1.37 | $1.25 | $0.1199 | 146,434.0 | -5.19% |
| 2026-01-23 | $1.42 | $1.35 | $0.07 | 116,680.0 | -3.57% |
| 2026-01-22 | $1.45 | $1.29 | $0.155 | 286,223.0 | +8.53% |
| 2026-01-21 | $1.35 | $1.26 | $0.09 | 199,416.0 | -0.77% |
| 2026-01-20 | $1.38 | $1.26 | $0.115 | 95,196.0 | -0.76% |
| 2026-01-16 | $1.38 | $1.22 | $0.16 | 293,935.0 | +0.77% |
| 2026-01-15 | $1.35 | $1.25 | $0.0974 | 102,230.0 | +0.00% |
| 2026-01-14 | $1.41 | $1.28 | $0.13 | 134,922.0 | -6.47% |
| 2026-01-13 | $1.43 | $1.31 | $0.1218 | 142,051.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.16 | $0.93 | $0.23 | 1,357,776.0 | -3.77% |
| 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% |
1.32%
13.82%
자본화:
|
볼륨(24시간):