MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTHM — Fathom Holdings Inc. Common Stock
NasdaqFathom Holdings Inc. Common Stock
$0.33
-0.05(-12.00%)
- O
- 0.37
- H
- 0.37
- L
- 0.30
- V
- 1.48M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.33
Period Return-57.13%
Period High$3.37
Period Low$0.30
Avg Daily Volume689.9K
Total Trading Days365
FTHM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.37 | $0.37 | $0.30 | $0.33 | $-0.05 | -12.00% | 1,478,984 | $0.33 | $0.30 $0.37 |
| Oct 1, 2026 | $0.42 | $0.43 | $0.37 | $0.38 | $-0.06 | -12.70% | 924,190 | $0.40 | $0.37 $0.43 |
| Sep 30, 2026 | $0.48 | $0.50 | $0.41 | $0.44 | $-0.06 | -12.59% | 1,059,923 | $0.45 | $0.41 $0.50 |
| Sep 29, 2026 | $0.50 | $0.53 | $0.48 | $0.50 | $-0.04 | -7.33% | 1,024,606 | $0.50 | $0.48 $0.53 |
| Sep 28, 2026 | $0.50 | $0.55 | $0.48 | $0.54 | $-0.05 | -7.82% | 4,888,931 | $0.52 | $0.48 $0.55 |
| Sep 25, 2026 | $0.64 | $0.64 | $0.56 | $0.58 | +$0.06 | +12.27% | 43,563,033 | $0.62 | $0.56 $0.64 |
| Sep 24, 2026 | $0.55 | $0.55 | $0.52 | $0.52 | $-0.01 | -1.63% | 10,660,354 | $0.62 | $0.52 $0.55 |
| Sep 23, 2026 | $0.55 | $0.56 | $0.52 | $0.53 | $-0.03 | -5.56% | 24,418 | $0.53 | $0.52 $0.56 |
| Sep 22, 2026 | $0.55 | $0.59 | $0.55 | $0.56 | +$0.00 | +0.72% | 24,382 | $0.57 | $0.55 $0.59 |
| Sep 21, 2026 | $0.56 | $0.57 | $0.55 | $0.56 | +$0.03 | +5.61% | 17,377 | $0.56 | $0.55 $0.57 |
| Sep 18, 2026 | $0.53 | $0.57 | $0.53 | $0.53 | +$0.00 | +0.08% | 34,496 | $0.54 | $0.53 $0.57 |
| Sep 17, 2026 | $0.52 | $0.56 | $0.52 | $0.53 | +$0.00 | +0.59% | 47,617 | $0.53 | $0.52 $0.56 |
| Sep 16, 2026 | $0.53 | $0.56 | $0.52 | $0.52 | $-0.02 | -3.60% | 67,762 | $0.53 | $0.52 $0.56 |
| Sep 15, 2026 | $0.57 | $0.57 | $0.54 | $0.54 | $-0.03 | -5.28% | 36,789 | $0.55 | $0.54 $0.57 |
| Sep 14, 2026 | $0.56 | $0.61 | $0.56 | $0.57 | $-0.01 | -2.26% | 96,026 | $0.59 | $0.56 $0.61 |
| Sep 11, 2026 | $0.58 | $0.61 | $0.58 | $0.58 | +$0.00 | +0.00% | 44,497 | $0.59 | $0.58 $0.61 |
| Sep 10, 2026 | $0.64 | $0.64 | $0.58 | $0.58 | $-0.05 | -8.22% | 87,364 | $0.61 | $0.58 $0.64 |
| Sep 9, 2026 | $0.66 | $0.67 | $0.63 | $0.64 | $-0.02 | -3.20% | 65,215 | $0.65 | $0.63 $0.67 |
| Sep 8, 2026 | $0.66 | $0.67 | $0.64 | $0.66 | $-0.02 | -2.79% | 72,762 | $0.65 | $0.64 $0.67 |
| Sep 4, 2026 | $0.67 | $0.70 | $0.67 | $0.68 | $-0.00 | -0.47% | 48,442 | $0.67 | $0.67 $0.70 |
| Sep 3, 2026 | $0.65 | $0.71 | $0.65 | $0.68 | +$0.03 | +5.10% | 78,889 | $0.68 | $0.65 $0.71 |
| Sep 2, 2026 | $0.61 | $0.67 | $0.61 | $0.65 | +$0.03 | +4.07% | 28,770 | $0.66 | $0.61 $0.67 |
| Sep 1, 2026 | $0.68 | $0.68 | $0.57 | $0.62 | $-0.05 | -7.96% | 330,895 | $0.61 | $0.57 $0.68 |
| Aug 31, 2026 | $0.69 | $0.71 | $0.67 | $0.68 | $-0.01 | -0.85% | 58,917 | $0.69 | $0.67 $0.71 |
| Aug 28, 2026 | $0.68 | $0.69 | $0.67 | $0.68 | +$0.02 | +2.36% | 110,085 | $0.69 | $0.67 $0.69 |
| Aug 27, 2026 | $0.66 | $0.70 | $0.66 | $0.67 | $-0.01 | -1.55% | 41,015 | $0.68 | $0.66 $0.70 |
| Aug 26, 2026 | $0.69 | $0.69 | $0.67 | $0.68 | $-0.02 | -2.45% | 105,170 | $0.68 | $0.67 $0.69 |
| Aug 25, 2026 | $0.68 | $0.70 | $0.67 | $0.69 | +$0.03 | +4.14% | 55,920 | $0.69 | $0.67 $0.70 |
| Aug 24, 2026 | $0.70 | $0.70 | $0.66 | $0.67 | $-0.05 | -7.00% | 112,880 | $0.68 | $0.66 $0.70 |
| Aug 21, 2026 | $0.72 | $0.73 | $0.72 | $0.72 | +$0.00 | +0.55% | 46,215 | $0.72 | $0.72 $0.73 |