Skip to main content
FTHM logo

Fathom Holdings Inc.

FTHMNASDAQReal EstateReal Estate Services

$0.20Today:- (-)1Y −88.81%

As of Oct 15, 2026 close

Market cap
$6.58M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.18$1.92
Volume (live)
-
Avg. volume (3M)
2.42M

Fathom Holdings (FTHM) Historical Stock Prices

Analyze Fathom Holdings (FTHM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fathom Holdings (FTHM) Interactive Price Chart

Interactive historical price chart showing Fathom Holdings stock price movements and trends across multiple time periods.

Loading chart...

FTHM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FTHM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.180.210.180.200.20126.74K
Oct 14, 20260.200.200.180.190.19381.04K
Oct 13, 20260.200.210.190.200.20196.99K
Oct 12, 20260.210.210.190.200.20796.52K
Oct 9, 20260.220.220.200.210.21379.06K
Oct 8, 20260.220.230.210.220.22669.49K
Oct 7, 20260.210.220.210.220.22589.14K
Oct 6, 20260.230.240.210.220.221.24M
Oct 5, 20260.230.290.210.230.233.99M
Oct 2, 20260.370.370.300.330.331.48M
Oct 1, 20260.420.430.370.380.38908.04K
Sep 30, 20260.480.500.410.440.441.06M
Sep 29, 20260.490.530.480.500.501.02M
Sep 28, 20260.500.550.480.540.544.89M
Sep 25, 20260.640.640.560.580.5843.56M
Sep 24, 20260.550.550.520.520.5210.66M
Sep 23, 20260.550.560.520.530.5324.42K
Sep 22, 20260.550.580.550.560.5624.38K
Sep 21, 20260.560.570.550.560.5617.38K
Sep 18, 20260.530.560.530.530.5334.49K
Sep 17, 20260.520.560.520.530.5347.62K
Sep 16, 20260.530.560.520.520.5267.76K
Sep 15, 20260.570.570.540.540.5436.87K
Sep 14, 20260.560.610.560.570.5796.03K
Sep 11, 20260.580.610.580.580.5844.50K
Sep 10, 20260.640.640.580.580.5887.36K
Sep 9, 20260.660.670.630.640.6465.21K
Sep 8, 20260.660.670.640.660.6672.76K
Sep 4, 20260.670.690.670.680.6848.44K
Sep 3, 20260.650.700.650.680.6878.89K
Sep 2, 20260.610.670.610.650.6528.77K
Sep 1, 20260.680.680.570.620.62330.89K
Aug 31, 20260.690.710.670.680.6858.92K
Aug 28, 20260.680.690.670.680.68110.08K
Aug 27, 20260.660.700.660.670.6741.01K
Aug 26, 20260.690.690.670.680.68105.17K
Aug 25, 20260.680.700.670.690.6955.92K
Aug 24, 20260.700.700.660.670.67112.88K
Aug 21, 20260.720.730.720.720.7246.22K
Aug 20, 20260.730.730.690.710.71128.46K
Aug 19, 20260.740.740.710.720.72117.84K
Aug 18, 20260.720.730.700.710.7142.89K
Aug 17, 20260.730.750.720.720.7256.53K
Aug 14, 20260.750.770.740.750.75180.64K
Aug 13, 20260.710.770.710.740.7456.60K
Aug 12, 20260.710.730.690.700.7056.26K
Aug 11, 20260.750.750.700.710.7190.66K
Aug 10, 20260.750.790.720.720.7299.29K
Aug 7, 20260.730.800.730.760.76192.76K
Aug 6, 20260.720.760.710.750.75127.46K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.