Fathom Inc. (FTHM)
NASDAQ: FTHM
· Real-Time Price · USD
1.80
-0.06 (-3.23%)
At close: Oct 03, 2025, 3:59 PM
1.78
-1.11%
After-hours: Oct 03, 2025, 07:12 PM EDT
FTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.90 | 1.92 | 1.76 | 1.80 | 1.80 | -3.23% | 262,834 |
| Oct 2, 2025 | 1.81 | 1.94 | 1.77 | 1.86 | 1.86 | 6.90% | 463,835 |
| Oct 1, 2025 | 1.73 | 1.83 | 1.73 | 1.74 | 1.74 | -3.33% | 245,844 |
| Sep 30, 2025 | 1.86 | 1.90 | 1.76 | 1.80 | 1.80 | -4.26% | 329,047 |
| Sep 29, 2025 | 1.96 | 1.99 | 1.85 | 1.88 | 1.88 | -3.59% | 396,100 |
| Sep 26, 2025 | 2.10 | 2.12 | 1.92 | 1.95 | 1.95 | -6.25% | 469,611 |
| 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 |
Page 1 of 66