Stockscreener 앱 받기
0.95%
시장 영업 전:
Fathom Holdings Inc 주식 (FTHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.9258 | $0.861 | $0.0648 | 85,939.0 | -0.95% |
| 2026-05-04 | $0.9297 | $0.8343 | $0.0954 | 147,978.0 | -4.90% |
| 2026-05-01 | $0.945 | $0.90 | $0.045 | 138,987.0 | +1.23% |
| 2026-04-30 | $0.985 | $0.9003 | $0.0847 | 111,731.0 | -6.99% |
| 2026-04-29 | $0.9995 | $0.91 | $0.0895 | 164,012.0 | +0.69% |
| 2026-04-28 | $1.00 | $0.9306 | $0.0694 | 194,291.0 | -1.32% |
| 2026-04-27 | $0.998 | $0.9137 | $0.0843 | 158,214.0 | +0.34% |
| 2026-04-24 | $0.9999 | $0.8345 | $0.1654 | 183,703.0 | +2.39% |
| 2026-04-23 | $1.13 | $0.93 | $0.20 | 185,481.0 | -15.04% |
| 2026-04-22 | $1.20 | $1.05 | $0.145 | 224,333.0 | +4.63% |
| 2026-04-21 | $1.13 | $0.9523 | $0.1769 | 430,840.0 | +16.13% |
| 2026-04-20 | $0.9699 | $0.91 | $0.0599 | 118,632.0 | +0.90% |
| 2026-04-17 | $0.97 | $0.9175 | $0.0525 | 95,966.0 | -1.95% |
| 2026-04-16 | $0.9583 | $0.8894 | $0.0689 | 168,660.0 | +6.82% |
| 2026-04-15 | $0.9145 | $0.8653 | $0.0492 | 45,612.0 | -1.37% |
| 2026-04-14 | $0.9262 | $0.8472 | $0.079 | 91,389.0 | +2.48% |
| 2026-04-13 | $0.9375 | $0.7527 | $0.1848 | 130,841.0 | +6.56% |
| 2026-04-10 | $0.905 | $0.7864 | $0.1186 | 103,457.0 | -4.42% |
| 2026-04-09 | $0.87 | $0.7996 | $0.0704 | 95,900.0 | -2.64% |
| 2026-04-08 | $0.9033 | $0.719 | $0.1843 | 302,837.0 | +25.43% |
| 2026-04-07 | $0.79 | $0.64 | $0.15 | 239,418.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.945 | $0.8343 | $0.1107 | 458,843.0 | -4.64% |
| 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% |
4.41%
5.60%
자본화:
|
볼륨(24시간):