Fathom Inc. (FTHM)
0.91
-0.09 (-9.00%)
At close: Mar 03, 2025, 3:59 PM
0.90
-0.95%
After-hours: Mar 03, 2025, 04:00 PM EST
FTHM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.02 | 1.03 | 0.89 | 0.90 | -0.10 | -10.00% | 170,410 |
| Feb 28, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | -0.04 | -3.85% | 57,597 |
| Feb 27, 2025 | 1.01 | 1.07 | 0.95 | 1.04 | 0.02 | 1.96% | 56,981 |
| Feb 26, 2025 | 1.08 | 1.08 | 0.97 | 1.02 | -0.01 | -0.97% | 101,312 |
| Feb 25, 2025 | 1.12 | 1.12 | 1.01 | 1.03 | -0.06 | -5.50% | 96,630 |
| Feb 24, 2025 | 1.16 | 1.19 | 1.04 | 1.09 | -0.06 | -5.22% | 162,237 |
| Feb 21, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 0.00 | 0.00% | 40,400 |
| Feb 20, 2025 | 1.19 | 1.24 | 1.12 | 1.15 | -0.05 | -4.17% | 56,600 |
| Feb 19, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 0.02 | 1.69% | 54,026 |
| Feb 18, 2025 | 1.23 | 1.28 | 1.18 | 1.18 | -0.02 | -1.67% | 73,800 |
| Feb 14, 2025 | 1.21 | 1.28 | 1.17 | 1.20 | 0.01 | 0.84% | 95,917 |
| Feb 13, 2025 | 1.19 | 1.27 | 1.16 | 1.19 | 0.03 | 2.59% | 76,220 |
| Feb 12, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | -0.03 | -2.52% | 29,300 |
| Feb 11, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 0.00 | 0.00% | 73,549 |
| Feb 10, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 0.02 | 1.71% | 61,100 |
| Feb 7, 2025 | 1.24 | 1.25 | 1.12 | 1.17 | -0.08 | -6.40% | 160,300 |
| Feb 6, 2025 | 1.29 | 1.31 | 1.23 | 1.25 | -0.02 | -1.57% | 53,723 |
| Feb 5, 2025 | 1.35 | 1.35 | 1.25 | 1.27 | -0.08 | -5.93% | 50,668 |
| Feb 4, 2025 | 1.21 | 1.36 | 1.19 | 1.35 | 0.10 | 8.00% | 84,344 |
| Feb 3, 2025 | 1.25 | 1.29 | 1.21 | 1.25 | -0.03 | -2.34% | 119,700 |
| Jan 31, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 0.03 | 2.40% | 59,355 |
| Jan 30, 2025 | 1.33 | 1.40 | 1.25 | 1.25 | -0.10 | -7.41% | 157,568 |
| Jan 29, 2025 | 1.40 | 1.43 | 1.32 | 1.35 | -0.04 | -2.88% | 119,604 |
| Jan 28, 2025 | 1.40 | 1.43 | 1.35 | 1.39 | -0.01 | -0.71% | 64,450 |
| Jan 27, 2025 | 1.41 | 1.47 | 1.35 | 1.40 | 0.01 | 0.72% | 94,048 |
| Jan 24, 2025 | 1.41 | 1.47 | 1.31 | 1.39 | 0.12 | 9.45% | 191,368 |
| Jan 23, 2025 | 1.34 | 1.42 | 1.23 | 1.27 | -0.06 | -4.51% | 382,200 |
| Jan 22, 2025 | 1.43 | 1.48 | 1.32 | 1.33 | -0.12 | -8.28% | 88,433 |
| Jan 21, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 0.02 | 1.40% | 67,254 |
| Jan 17, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 0.04 | 2.88% | 14,784 |
| Jan 16, 2025 | 1.40 | 1.46 | 1.36 | 1.39 | -0.01 | -0.71% | 20,902 |
| Jan 15, 2025 | 1.49 | 1.50 | 1.40 | 1.40 | -0.05 | -3.45% | 46,800 |
| Jan 14, 2025 | 1.50 | 1.51 | 1.43 | 1.45 | 0.00 | 0.00% | 52,924 |
| Jan 13, 2025 | 1.40 | 1.48 | 1.36 | 1.45 | 0.01 | 0.69% | 40,000 |
| Jan 10, 2025 | 1.52 | 1.53 | 1.42 | 1.44 | -0.14 | -8.86% | 77,228 |
| Jan 8, 2025 | 1.64 | 1.65 | 1.49 | 1.58 | -0.02 | -1.25% | 76,929 |
| Jan 7, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 0.15 | 10.34% | 67,807 |
| Jan 6, 2025 | 1.55 | 1.55 | 1.44 | 1.45 | 0.00 | 0.00% | 131,700 |
| Jan 3, 2025 | 1.53 | 1.53 | 1.43 | 1.45 | -0.05 | -3.33% | 80,800 |
| Jan 2, 2025 | 1.50 | 1.54 | 1.45 | 1.50 | -0.03 | -1.96% | 101,228 |
| Dec 31, 2024 | 1.60 | 1.60 | 1.44 | 1.53 | -0.02 | -1.29% | 158,728 |
| Dec 30, 2024 | 1.72 | 1.72 | 1.52 | 1.55 | -0.09 | -5.49% | 110,800 |
| Dec 27, 2024 | 1.55 | 1.66 | 1.52 | 1.64 | 0.09 | 5.81% | 22,342 |
| Dec 26, 2024 | 1.61 | 1.76 | 1.52 | 1.55 | -0.07 | -4.32% | 128,027 |
| Dec 24, 2024 | 1.51 | 1.70 | 1.51 | 1.62 | 0.08 | 5.19% | 28,405 |
| Dec 23, 2024 | 1.57 | 1.58 | 1.42 | 1.54 | -0.01 | -0.65% | 83,029 |
| Dec 20, 2024 | 1.63 | 1.69 | 1.53 | 1.55 | -0.06 | -3.73% | 94,733 |
| Dec 19, 2024 | 1.76 | 1.78 | 1.55 | 1.61 | -0.07 | -4.17% | 92,625 |
| Dec 18, 2024 | 1.83 | 1.84 | 1.67 | 1.68 | -0.12 | -6.67% | 75,600 |
| Dec 17, 2024 | 1.90 | 1.93 | 1.77 | 1.80 | -0.11 | -5.76% | 52,300 |