5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-19.57%
3 MONTH PERFORMANCE
+7.25%
6 MONTH PERFORMANCE
-27.45%
YEAR-TO-DATE PERFORMANCE
-26.73%
1 YEAR PERFORMANCE
-36.75%
Fathom Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $0.71 | $0.74 (3.55%) | $0.77 | $0.71 | 56.60 K | $24.63 M |
| 08/12/2026 | $0.71 | $0.70 (-1.82%) | $0.73 | $0.69 | 56.30 K | $23.23 M |
| 08/11/2026 | $0.75 | $0.71 (-5.56%) | $0.75 | $0.70 | 90.70 K | $23.66 M |
| 08/10/2026 | $0.75 | $0.72 (-3.1%) | $0.79 | $0.72 | 99.29 K | $24.20 M |
| 08/07/2026 | $0.73 | $0.76 (4.07%) | $0.80 | $0.73 | 192.80 K | $24.85 M |
| 08/06/2026 | $0.72 | $0.75 (3.98%) | $0.76 | $0.71 | 127.50 K | $24.40 M |
| 08/05/2026 | $0.86 | $0.74 (-14.2%) | $0.86 | $0.69 | 293.84 K | $24.12 M |
| 08/04/2026 | $0.81 | $0.87 (7.62%) | $0.92 | $0.81 | 260.50 K | $28.50 M |
| 08/03/2026 | $0.78 | $0.84 (7.04%) | $0.86 | $0.78 | 154.03 K | $27.30 M |
| 07/31/2026 | $0.78 | $0.80 (1.79%) | $0.82 | $0.77 | 118.60 K | $26.02 M |
| 07/30/2026 | $0.81 | $0.79 (-2.18%) | $0.81 | $0.79 | 23.90 K | $25.93 M |
| 07/29/2026 | $0.88 | $0.79 (-9.9%) | $0.88 | $0.79 | 169.50 K | $25.97 M |
| 07/28/2026 | $0.90 | $0.86 (-4.51%) | $0.92 | $0.85 | 80.50 K | $28.12 M |
| 07/27/2026 | $0.85 | $0.91 (7.18%) | $0.91 | $0.85 | 188.20 K | $29.61 M |
| 07/24/2026 | $0.86 | $0.85 (-1.21%) | $0.88 | $0.82 | 64.50 K | $27.76 M |
| 07/23/2026 | $0.86 | $0.85 (-1.59%) | $0.86 | $0.80 | 401.62 K | $27.78 M |
| 07/22/2026 | $0.88 | $0.87 (-1.34%) | $0.91 | $0.86 | 40.61 K | $28.42 M |
| 07/21/2026 | $0.85 | $0.90 (5.33%) | $0.91 | $0.85 | 48.90 K | $29.26 M |
| 07/20/2026 | $0.87 | $0.87 (-0.11%) | $0.87 | $0.83 | 126.50 K | $28.41 M |
| 07/17/2026 | $0.91 | $0.87 (-4.99%) | $0.91 | $0.86 | 98.70 K | $28.28 M |
| 07/16/2026 | $0.96 | $0.93 (-3.13%) | $0.97 | $0.91 | 60.30 K | $30.25 M |
| 07/15/2026 | $0.92 | $0.96 (4.6%) | $0.98 | $0.92 | 130.13 K | $31.50 M |
| 07/14/2026 | $0.92 | $0.92 (0.01%) | $0.96 | $0.90 | 107.40 K | $30.08 M |
| 07/13/2026 | $0.94 | $0.90 (-4.51%) | $0.99 | $0.89 | 208.57 K | $29.38 M |
| 07/10/2026 | $0.99 | $0.95 (-3.73%) | $1.01 | $0.93 | 271.90 K | $30.70 M |
| 07/09/2026 | $0.95 | $1.00 (5.26%) | $1.03 | $0.95 | 228.10 K | $32.21 M |
| 07/08/2026 | $0.98 | $0.97 (-1.52%) | $1.00 | $0.94 | 239.91 K | $31.23 M |
| 07/07/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 315.43 K | $32.21 M |
| 07/06/2026 | $1.05 | $1.01 (-3.81%) | $1.08 | $1.00 | 272.73 K | $32.53 M |
| 07/02/2026 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.02 | 425.10 K | $33.50 M |
| 07/01/2026 | $1.00 | $1.10 (10%) | $1.15 | $1.00 | 560.97 K | $35.43 M |
| 06/30/2026 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.00 | 598.20 K | $32.53 M |
| 06/29/2026 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.01 | 643.23 K | $34.46 M |
| 06/26/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.02 | 469.40 K | $34.46 M |
| 06/25/2026 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.06 | 906.10 K | $34.46 M |
| 06/24/2026 | $1.17 | $1.17 (0%) | $1.27 | $1.17 | 910.70 K | $37.68 M |
| 06/23/2026 | $1.02 | $1.19 (16.67%) | $1.22 | $1.02 | 3.49 M | $38.33 M |
| 06/22/2026 | $1.09 | $1.03 (-5.5%) | $1.15 | $1.02 | 2.22 M | $33.17 M |
| 06/18/2026 | $1.13 | $1.07 (-5.31%) | $1.24 | $1.06 | 4.66 M | $34.46 M |
| 06/17/2026 | $1.06 | $1.11 (4.72%) | $1.43 | $1.01 | 74.58 M | $35.75 M |
| 06/16/2026 | $0.48 | $0.63 (32.15%) | $0.77 | $0.45 | 13.09 M | $20.39 M |
| 06/15/2026 | $0.43 | $0.44 (2.49%) | $0.60 | $0.42 | 1.63 M | $14.18 M |
| 06/12/2026 | $0.43 | $0.42 (-1.59%) | $0.45 | $0.40 | 223.42 K | $13.53 M |
| 06/11/2026 | $0.46 | $0.43 (-6.3%) | $0.46 | $0.41 | 151.47 K | $13.80 M |
| 06/10/2026 | $0.46 | $0.45 (-1.12%) | $0.48 | $0.45 | 148.62 K | $14.49 M |
| 06/09/2026 | $0.49 | $0.46 (-6.24%) | $0.49 | $0.46 | 253.83 K | $14.80 M |
| 06/08/2026 | $0.51 | $0.51 (-0.1%) | $0.51 | $0.50 | 487.52 K | $16.41 M |
| 06/05/2026 | $0.55 | $0.50 (-10.27%) | $0.56 | $0.49 | 183.04 K | $15.96 M |
| 06/04/2026 | $0.52 | $0.52 (-0.55%) | $0.56 | $0.52 | 90.13 K | $16.75 M |
| 06/03/2026 | $0.55 | $0.54 (-2.53%) | $0.59 | $0.54 | 62.72 K | $17.23 M |
| 06/02/2026 | $0.58 | $0.54 (-6.69%) | $0.58 | $0.52 | 147.00 K | $17.43 M |
| 06/01/2026 | $0.58 | $0.58 (0.34%) | $0.59 | $0.56 | 88.80 K | $18.78 M |
| 05/29/2026 | $0.56 | $0.57 (1.62%) | $0.60 | $0.56 | 90.54 K | $18.36 M |
| 05/28/2026 | $0.57 | $0.59 (2.44%) | $0.59 | $0.57 | 51.70 K | $18.94 M |
| 05/27/2026 | $0.57 | $0.57 (0.7%) | $0.60 | $0.56 | 53.37 K | $18.49 M |
| 05/26/2026 | $0.58 | $0.57 (-1.89%) | $0.59 | $0.53 | 408.73 K | $18.36 M |
| 05/22/2026 | $0.64 | $0.61 (-4.77%) | $0.65 | $0.58 | 257.90 K | $19.61 M |
| 05/21/2026 | $0.67 | $0.64 (-4.32%) | $0.70 | $0.62 | 137.90 K | $20.49 M |
| 05/20/2026 | $0.63 | $0.66 (4.51%) | $0.69 | $0.63 | 73.00 K | $21.21 M |
| 05/19/2026 | $0.63 | $0.63 (-0.3%) | $0.67 | $0.59 | 118.80 K | $20.30 M |
| 05/18/2026 | $0.65 | $0.62 (-3.96%) | $0.67 | $0.61 | 122.31 K | $19.98 M |
| 05/15/2026 | $0.70 | $0.66 (-6.43%) | $0.71 | $0.65 | 112.34 K | $21.10 M |
| 05/14/2026 | $0.71 | $0.69 (-2.68%) | $0.72 | $0.68 | 194.70 K | $22.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
