Get the Stockscreener App
0.6027
15.14%
0.0834
Fathom Holdings Inc Stock (FTHM) Price History
The historical daily chart and data for Fathom Holdings Inc stock (FTHM), show that the latest closing stock price as of September 25, 2026, is $0.6027.
- Fathom Holdings Inc all-time high stock price is $56.81, occurred on February 16, 2021.
- The lowest Fathom Holdings Inc stock price recorded was $0.4001 on June 12, 2026. Since then, Fathom Holdings Inc's stock price has risen over 50.64% to $0.6027 now.
- The 52-week high stock price for FTHM is $2.20, representing a 265.02% increase from the current share price, occurred on September 25, 2025.
- The 52-week low stock price for FTHM is $0.4001, indicating a -33.62% decrease from the current share price, occurred on June 12, 2026.
- The closing price of Fathom Holdings Inc (FTHM) stock in the beginning of 2025 was $20.30. The stock closed the year at $4.25, a loss of over -79.07% for the year.
The table below shows more information about FTHM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $0.6411 | $0.555 | $0.0861 | 35,670,720.0 | +16.06% |
| Sep 24, 2026 | $0.55 | $0.5191 | $0.0309 | 4,015,673.0 | -1.63% |
| Sep 23, 2026 | $0.564 | $0.522 | $0.042 | 24,416.0 | -5.56% |
| Sep 22, 2026 | $0.585 | $0.5531 | $0.0319 | 24,368.0 | +0.72% |
| Sep 21, 2026 | $0.5719 | $0.55 | $0.0219 | 17,376.0 | +5.61% |
| Sep 18, 2026 | $0.565 | $0.5255 | $0.0395 | 34,495.0 | +0.08% |
| Sep 17, 2026 | $0.5604 | $0.5225 | $0.0379 | 47,616.0 | +0.59% |
| Sep 16, 2026 | $0.555 | $0.515 | $0.04 | 67,661.0 | -3.60% |
| Sep 15, 2026 | $0.572 | $0.5405 | $0.0315 | 36,868.0 | -5.28% |
| Sep 14, 2026 | $0.6118 | $0.56 | $0.0518 | 96,026.0 | -2.26% |
| Sep 11, 2026 | $0.613 | $0.5812 | $0.0318 | 44,497.0 | +0.00% |
| Sep 10, 2026 | $0.6374 | $0.581 | $0.0564 | 87,063.0 | -8.22% |
| Sep 09, 2026 | $0.667 | $0.631 | $0.036 | 65,094.0 | -3.20% |
| Sep 08, 2026 | $0.673 | $0.641 | $0.032 | 72,661.0 | -2.79% |
| Sep 04, 2026 | $0.695 | $0.6668 | $0.0282 | 48,441.0 | -0.47% |
| Sep 03, 2026 | $0.705 | $0.654 | $0.051 | 78,888.0 | +5.10% |
| Sep 02, 2026 | $0.6709 | $0.611 | $0.0599 | 28,770.0 | +4.07% |
| Sep 01, 2026 | $0.675 | $0.5701 | $0.1049 | 326,178.0 | -7.96% |
| Aug 31, 2026 | $0.713 | $0.6685 | $0.0445 | 58,914.0 | -0.85% |
| Aug 28, 2026 | $0.693 | $0.6662 | $0.0268 | 110,083.0 | +2.36% |
| Aug 27, 2026 | $0.7023 | $0.658 | $0.0443 | 41,014.0 | -1.55% |
| Aug 26, 2026 | $0.69 | $0.6722 | $0.0178 | 105,072.0 | -2.45% |
Fathom Holdings Inc Stock (FTHM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fathom Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTHM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fathom Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fathom Holdings Inc Stock (FTHM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.705 | $0.515 | $0.19 | 40,786,811.0 | -10.84% |
| Aug, 2026 | $0.9249 | $0.658 | $0.2669 | 2,385,221.0 | -15.08% |
| Jul, 2026 | $1.15 | $0.7731 | $0.3769 | 4,136,386.0 | -21.19% |
| Jun, 2026 | $1.43 | $0.4001 | $1.03 | 103,778,802.0 | +77.16% |
| May, 2026 | $0.945 | $0.5253 | $0.4197 | 2,840,905.0 | -37.45% |
| Apr, 2026 | $1.20 | $0.484 | $0.711 | 3,644,814.0 | +71.95% |
| Mar, 2026 | $1.00 | $0.4888 | $0.5162 | 2,662,127.0 | -46.87% |
| Feb, 2026 | $1.16 | $0.93 | $0.23 | 1,871,280.0 | -5.87% |
| Jan, 2026 | $1.52 | $0.86 | $0.66 | 4,869,526.0 | +4.95% |
Fathom Holdings Inc Stock (FTHM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.27 | $0.98 | $0.29 | 1,897,212.0 | -19.38% |
| Nov, 2025 | $1.51 | $1.01 | $0.4982 | 3,770,931.0 | -9.79% |
| Oct, 2025 | $1.94 | $1.37 | $0.57 | 5,554,167.0 | -20.56% |
| Sep, 2025 | $3.37 | $1.76 | $1.61 | 16,963,180.0 | -9.55% |
| Aug, 2025 | $3.09 | $1.05 | $2.04 | 23,436,248.0 | +76.11% |
| Jul, 2025 | $1.75 | $1.13 | $0.62 | 3,016,465.0 | -8.87% |
| Jun, 2025 | $1.56 | $0.95 | $0.61 | 1,649,689.0 | +3.33% |
| May, 2025 | $1.33 | $0.7703 | $0.5597 | 1,242,615.0 | +53.85% |
| Apr, 2025 | $0.8984 | $0.65 | $0.2484 | 914,481.0 | -11.56% |
| Mar, 2025 | $1.04 | $0.6978 | $0.3422 | 1,740,002.0 | -11.80% |
| Feb, 2025 | $1.36 | $0.9498 | $0.4102 | 1,498,605.0 | -21.88% |
| Jan, 2025 | $1.65 | $1.23 | $0.42 | 1,914,901.0 | -16.34% |
Fathom Holdings Inc Stock (FTHM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.30 | $1.42 | $0.88 | 1,464,625.0 | -20.93% |
| Nov, 2024 | $2.67 | $1.54 | $1.13 | 1,345,525.0 | -24.61% |
| Oct, 2024 | $2.90 | $2.28 | $0.62 | 654,070.0 | +0.39% |
| Sep, 2024 | $3.37 | $2.19 | $1.18 | 1,946,374.0 | -1.89% |
| Aug, 2024 | $2.96 | $1.91 | $1.05 | 1,529,845.0 | +23.36% |
| Jul, 2024 | $2.19 | $1.57 | $0.6199 | 705,094.0 | +24.42% |
| Jun, 2024 | $1.94 | $1.33 | $0.61 | 1,373,212.0 | -6.01% |
| May, 2024 | $1.96 | $1.32 | $0.64 | 2,298,144.0 | +17.31% |
| Apr, 2024 | $2.06 | $1.40 | $0.66 | 1,013,182.0 | -21.61% |
| Mar, 2024 | $2.84 | $1.74 | $1.10 | 1,441,735.0 | -28.16% |
| Feb, 2024 | $2.97 | $2.25 | $0.72 | 1,041,901.0 | +15.42% |
| Jan, 2024 | $4.33 | $2.35 | $1.98 | 856,236.0 | -33.15% |
4.74%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):