Fathom Inc. (FTHM)
NASDAQ: FTHM
· Real-Time Price · USD
1.95
-0.13 (-6.25%)
At close: Sep 26, 2025, 3:59 PM
1.98
1.54%
After-hours: Sep 26, 2025, 07:42 PM EDT
FTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.10 | 2.12 | 1.92 | 1.95 | 1.95 | -6.25% | 463,569 |
| Sep 25, 2025 | 2.16 | 2.20 | 2.06 | 2.08 | 2.08 | -4.15% | 573,522 |
| Sep 24, 2025 | 2.11 | 2.23 | 2.03 | 2.17 | 2.17 | 4.33% | 751,527 |
| Sep 23, 2025 | 1.95 | 2.29 | 1.95 | 2.08 | 2.08 | 8.33% | 1,303,725 |
| Sep 22, 2025 | 2.04 | 2.08 | 1.90 | 1.92 | 1.92 | -4.00% | 1,091,706 |
| Sep 19, 2025 | 2.07 | 2.10 | 1.85 | 2.00 | 2.00 | -16.67% | 2,650,229 |
| Sep 18, 2025 | 2.71 | 2.79 | 2.36 | 2.40 | 2.40 | -8.75% | 1,013,400 |
| Sep 17, 2025 | 2.75 | 3.37 | 2.55 | 2.63 | 2.63 | -4.36% | 1,659,909 |
| Sep 16, 2025 | 2.80 | 2.83 | 2.55 | 2.75 | 2.75 | -2.83% | 476,400 |
| Sep 15, 2025 | 3.00 | 3.09 | 2.74 | 2.83 | 2.83 | 0.35% | 653,900 |
| Sep 12, 2025 | 2.84 | 2.97 | 2.61 | 2.82 | 2.82 | -0.70% | 783,531 |
| Sep 11, 2025 | 2.60 | 2.98 | 2.42 | 2.84 | 2.84 | 19.83% | 1,564,623 |
| Sep 10, 2025 | 1.90 | 2.39 | 1.90 | 2.37 | 2.37 | 30.22% | 1,515,725 |
| Sep 9, 2025 | 1.90 | 1.93 | 1.80 | 1.82 | 1.82 | -6.67% | 228,800 |
| Sep 8, 2025 | 2.00 | 2.17 | 1.93 | 1.95 | 1.95 | -1.02% | 526,300 |
| Sep 5, 2025 | 1.83 | 2.25 | 1.83 | 1.97 | 1.97 | 6.49% | 566,444 |
| Sep 4, 2025 | 2.00 | 2.03 | 1.77 | 1.85 | 1.85 | -6.57% | 351,223 |
| Sep 3, 2025 | 2.01 | 2.07 | 1.91 | 1.98 | 1.98 | -2.46% | 165,902 |
| Sep 2, 2025 | 2.00 | 2.14 | 1.87 | 2.03 | 2.03 | 2.01% | 344,300 |
| Aug 29, 2025 | 2.12 | 2.20 | 1.94 | 1.99 | 1.99 | -13.48% | 687,826 |