Fathom Inc. (FTHM)
NASDAQ: FTHM
· Real-Time Price · USD
1.17
0.00 (0.00%)
At close: Aug 15, 2025, 11:17 AM
FTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | -10.00% | 136,527 |
| Aug 13, 2025 | 1.39 | 1.48 | 1.28 | 1.30 | 1.30 | -9.72% | 143,400 |
| Aug 12, 2025 | 1.39 | 1.50 | 1.38 | 1.44 | 1.44 | 5.88% | 221,300 |
| Aug 11, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 83,200 |
| Aug 8, 2025 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 9.09% | 136,910 |
| Aug 7, 2025 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 125,800 |
| Aug 6, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 48,317 |
| Aug 5, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 55,843 |
| Aug 4, 2025 | 1.10 | 1.19 | 1.07 | 1.16 | 1.16 | 1.75% | 73,928 |
| Aug 1, 2025 | 1.10 | 1.17 | 1.05 | 1.14 | 1.14 | 0.88% | 108,510 |
| Jul 31, 2025 | 1.24 | 1.25 | 1.13 | 1.13 | 1.13 | -8.13% | 82,146 |
| Jul 30, 2025 | 1.34 | 1.36 | 1.20 | 1.23 | 1.23 | -5.38% | 174,588 |
| Jul 29, 2025 | 1.57 | 1.62 | 1.26 | 1.30 | 1.30 | -18.24% | 148,147 |
| Jul 28, 2025 | 1.58 | 1.75 | 1.55 | 1.59 | 1.59 | 2.58% | 168,200 |
| Jul 25, 2025 | 1.41 | 1.56 | 1.37 | 1.55 | 1.55 | 9.93% | 177,012 |
| Jul 24, 2025 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 203,000 |
| Jul 23, 2025 | 1.58 | 1.69 | 1.41 | 1.42 | 1.42 | -10.69% | 193,300 |
| Jul 22, 2025 | 1.48 | 1.65 | 1.44 | 1.59 | 1.59 | 6.71% | 342,546 |
| Jul 21, 2025 | 1.32 | 1.56 | 1.21 | 1.49 | 1.49 | 12.03% | 330,400 |
| Jul 18, 2025 | 1.34 | 1.40 | 1.26 | 1.33 | 1.33 | -2.21% | 117,151 |