Stockscreener 앱 받기
2.83%
Fathom Holdings Inc 주식 (FTHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.10 | $1.04 | $0.06 | 72,778.0 | +1.89% |
| 2025-11-20 | $1.19 | $1.06 | $0.13 | 79,394.0 | -2.75% |
| 2025-11-19 | $1.11 | $1.06 | $0.05 | 112,649.0 | -0.91% |
| 2025-11-18 | $1.10 | $1.04 | $0.06 | 117,711.0 | +0.92% |
| 2025-11-17 | $1.13 | $1.02 | $0.11 | 171,544.0 | +6.86% |
| 2025-11-14 | $1.14 | $1.01 | $0.1282 | 411,048.0 | -6.42% |
| 2025-11-13 | $1.25 | $1.07 | $0.18 | 322,173.0 | -11.38% |
| 2025-11-12 | $1.41 | $1.22 | $0.185 | 288,566.0 | -17.45% |
| 2025-11-11 | $1.51 | $1.30 | $0.21 | 435,977.0 | +15.50% |
| 2025-11-10 | $1.39 | $1.05 | $0.34 | 258,881.0 | +3.20% |
| 2025-11-07 | $1.28 | $1.15 | $0.13 | 155,464.0 | +5.93% |
| 2025-11-06 | $1.30 | $1.18 | $0.1204 | 188,403.0 | -7.09% |
| 2025-11-05 | $1.35 | $1.23 | $0.12 | 211,546.0 | -3.05% |
| 2025-11-04 | $1.42 | $1.28 | $0.135 | 156,325.0 | -5.76% |
| 2025-11-03 | $1.44 | $1.33 | $0.11 | 172,485.0 | -2.80% |
| 2025-10-31 | $1.47 | $1.37 | $0.10 | 111,009.0 | +0.70% |
| 2025-10-30 | $1.54 | $1.39 | $0.1501 | 228,256.0 | -6.58% |
| 2025-10-29 | $1.65 | $1.48 | $0.17 | 212,491.0 | -6.75% |
| 2025-10-28 | $1.74 | $1.61 | $0.13 | 133,861.0 | -4.68% |
| 2025-10-27 | $1.78 | $1.68 | $0.10 | 181,594.0 | -1.72% |
| 2025-10-24 | $1.84 | $1.62 | $0.22 | 173,752.0 | +8.75% |
| 2025-10-23 | $1.62 | $1.57 | $0.05 | 53,317.0 | +1.91% |
| 2025-10-22 | $1.68 | $1.54 | $0.14 | 126,810.0 | -5.42% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.51 | $1.01 | $0.4982 | 3,154,944.0 | -24.48% |
| 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% |
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% |
6.45%
자본화:
|
볼륨(24시간):