Fathom Holdings Inc. - Common Stock (FTHM)

Historical Prices For Fathom Holdings Inc. - Common Stock (FTHM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.76	0.82	0.74	0.76	32,133	0.76
4/01/2025	0.73	0.85	0.70	0.78	220,692	0.78
3/31/2025	0.94	0.99	0.88	0.88	27,441	0.88
3/28/2025	0.97	0.99	0.90	0.91	32,196	0.91
3/27/2025	0.98	0.98	0.96	0.96	14,319	0.96
3/26/2025	1.02	1.02	0.97	1.00	10,724	1.00
3/25/2025	1.00	1.02	0.98	0.98	78,013	0.98
3/24/2025	1.02	1.02	0.98	1.00	25,297	1.00
3/21/2025	0.95	1.02	0.95	0.98	49,990	0.98
3/20/2025	0.93	0.96	0.93	0.93	34,970	0.93
3/19/2025	0.97	0.97	0.90	0.93	47,675	0.93
3/18/2025	1.00	1.04	0.85	0.89	145,733	0.89
3/17/2025	0.90	0.92	0.82	0.89	87,609	0.89
3/14/2025	0.90	0.90	0.81	0.89	156,952	0.89
3/13/2025	0.80	0.87	0.70	0.80	156,395	0.80
3/12/2025	0.82	0.86	0.75	0.75	112,344	0.75
3/11/2025	0.76	0.81	0.75	0.80	91,706	0.80
3/10/2025	0.80	0.80	0.70	0.72	103,059	0.72
3/07/2025	0.86	0.86	0.72	0.77	252,449	0.77
3/06/2025	0.91	0.92	0.84	0.84	50,133	0.84
3/05/2025	0.94	0.94	0.88	0.89	82,358	0.89
3/04/2025	0.93	0.97	0.88	0.90	123,382	0.90
3/03/2025	1.02	1.03	0.89	0.90	170,417	0.90
2/28/2025	1.03	1.04	0.97	1.00	57,597	1.00
2/27/2025	1.01	1.07	0.95	1.04	56,701	1.04
2/26/2025	1.08	1.08	0.97	1.02	101,312	1.02
2/25/2025	1.12	1.12	1.01	1.03	96,630	1.03
2/24/2025	1.16	1.19	1.04	1.09	162,237	1.09
2/21/2025	1.18	1.19	1.12	1.15	40,377	1.15
2/20/2025	1.19	1.24	1.12	1.15	56,559	1.15
2/19/2025	1.17	1.22	1.16	1.20	54,002	1.20
2/18/2025	1.23	1.28	1.18	1.18	73,771	1.18
2/14/2025	1.21	1.28	1.17	1.20	95,917	1.20
2/13/2025	1.19	1.27	1.16	1.19	75,965	1.19
2/12/2025	1.20	1.20	1.16	1.16	29,264	1.16
2/11/2025	1.18	1.20	1.16	1.19	73,549	1.19
2/10/2025	1.16	1.21	1.16	1.19	61,052	1.19
2/07/2025	1.24	1.25	1.11	1.17	160,275	1.17
2/06/2025	1.29	1.31	1.23	1.25	52,617	1.25
2/05/2025	1.35	1.35	1.25	1.27	50,613	1.27
2/04/2025	1.21	1.36	1.19	1.35	83,833	1.35
2/03/2025	1.25	1.29	1.21	1.25	119,698	1.25
1/31/2025	1.26	1.32	1.26	1.28	59,355	1.28
1/30/2025	1.33	1.40	1.25	1.25	157,468	1.25
1/29/2025	1.40	1.43	1.32	1.35	118,083	1.35
1/28/2025	1.40	1.43	1.35	1.39	64,400	1.39
1/27/2025	1.41	1.47	1.35	1.40	93,991	1.40
1/24/2025	1.41	1.47	1.31	1.39	191,369	1.39
1/23/2025	1.34	1.42	1.23	1.27	381,521	1.27
1/22/2025	1.43	1.48	1.32	1.33	88,383	1.33
1/21/2025	1.45	1.47	1.42	1.45	67,204	1.45
1/17/2025	1.40	1.45	1.39	1.43	14,784	1.43
1/16/2025	1.40	1.46	1.36	1.39	20,902	1.39
1/15/2025	1.49	1.50	1.40	1.40	41,758	1.40
1/14/2025	1.50	1.51	1.43	1.45	52,924	1.45
1/13/2025	1.40	1.48	1.36	1.45	37,673	1.45
1/10/2025	1.52	1.53	1.42	1.44	77,228	1.44
1/08/2025	1.64	1.65	1.49	1.58	76,929	1.58
1/07/2025	1.46	1.60	1.46	1.60	67,697	1.60
1/06/2025	1.55	1.55	1.44	1.45	131,681	1.45