Fathom (FTHM) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free FTHM Stock Alerts $1.70 -0.06 (-3.42%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Fathom Stock Price Performance5 Day Performance+2.11%1 Month Performance+10.78%3 Month Performance-38.59%6 Month Performance-26.30%Year-To-Date Performance-52.79%1 Year Performance-71.17% Receive FTHM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Fathom and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here FTHM Stock Chart for Tuesday, May, 28, 2024 FTHM Chart by TradingView Fathom Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$1.76$1.70-3.69%$1.82$1.6629,964 shs$35.34 million05/27/2024$1.76$1.76$1.82$1.66136,600 shs$36.70 million05/24/2024$1.66$1.76+6.02%$1.82$1.66136,623 shs$36.70 million05/23/2024$1.58$1.66+5.06%$1.70$1.52140,135 shs$34.61 million05/22/2024$1.71$1.58-7.60%$1.68$1.5471,424 shs$32.94 million05/21/2024$1.74$1.71-1.72%$1.85$1.64265,256 shs$35.65 million Get the Latest News and Ratings for FTHM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fathom and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$1.78$1.74-2.25%$1.80$1.6192,349 shs$36.28 million05/17/2024$1.62$1.78+9.88%$1.80$1.58169,498 shs$37.11 million05/16/2024$1.48$1.62+9.46%$1.62$1.49150,311 shs$33.78 million05/15/2024$1.43$1.48+3.50%$1.54$1.4467,075 shs$30.75 million05/14/2024$1.41$1.43+1.42%$1.53$1.4195,985 shs$29.72 million05/13/2024$1.42$1.41-0.70%$1.59$1.41172,303 shs$29.30 million05/10/2024$1.46$1.42-2.74%$1.65$1.32175,286 shs$29.51 million05/09/2024$1.45$1.46+0.69%$1.51$1.36125,363 shs$30.34 million05/08/2024$1.52$1.45-4.61%$1.51$1.44116,348 shs$30.13 million05/07/2024$1.52$1.52$1.80$1.51176,029 shs$31.59 million05/06/2024$1.57$1.52-3.18%$1.71$1.5165,910 shs$31.59 million05/03/2024$1.54$1.57+1.95%$1.67$1.567,313 shs$32.63 million05/02/2024$1.64$1.54-6.10%$1.68$1.5353,037 shs$32.00 million05/01/2024$1.56$1.64+5.13%$1.65$1.5311,001 shs$34.08 million04/30/2024$1.56$1.56$1.65$1.5586,093 shs$32.42 million04/29/2024$1.53$1.56+1.96%$1.58$1.5370,588 shs$32.42 million04/26/2024$1.48$1.53+3.38%$1.61$1.4564,603 shs$31.79 million04/25/2024$1.50$1.48-1.33%$1.56$1.488,952 shs$30.75 million04/24/2024$1.50$1.50$1.58$1.4815,749 shs$31.17 million04/23/2024$1.50$1.50$1.56$1.4821,704 shs$31.17 million04/22/2024$1.48$1.50+1.35%$1.55$1.4862,404 shs$31.17 million04/19/2024$1.52$1.48-2.63%$1.55$1.4840,995 shs$30.75 million04/18/2024$1.59$1.52-4.40%$1.59$1.5224,435 shs$31.59 million04/17/2024$1.74$1.59-8.62%$1.77$1.5912,882 shs$33.03 million04/16/2024$1.54$1.74+12.99%$1.77$1.47117,268 shs$36.16 million04/15/2024$1.80$1.54-14.44%$1.76$1.40106,359 shs$32.00 million04/12/2024$1.85$1.80-2.70%$1.84$1.7615,291 shs$37.40 million04/11/2024$1.89$1.85-2.12%$1.90$1.8110,850 shs$38.44 million04/10/2024$1.93$1.89-2.07%$1.93$1.8620,037 shs$39.27 million04/09/2024$1.90$1.93+1.58%$1.96$1.8825,926 shs$40.11 million04/08/2024$1.98$1.90-4.04%$1.96$1.8935,849 shs$39.48 million04/05/2024$1.96$1.98+1.02%$2.00$1.9136,650 shs$41.14 million04/04/2024$2.00$1.96-2.00%$2.00$1.8688,603 shs$40.73 million04/03/2024$1.98$2.00+1.01%$2.01$1.9343,565 shs$41.56 millionWall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more.04/02/2024$1.99$1.98-0.50%$2.03$1.9048,135 shs$41.14 million04/01/2024$1.99$1.99$2.05$1.9956,551 shs$41.35 million03/29/2024$1.99$1.99$2.02$1.9253,227 shs$41.35 million03/28/2024$1.96$1.99+1.53%$2.02$1.9253,227 shs$41.35 million03/27/2024$1.90$1.96+3.16%$1.97$1.86159,754 shs$40.73 million03/26/2024$2.00$1.90-5.00%$2.00$1.8783,498 shs$39.48 million03/25/2024$1.92$2.00+4.17%$2.00$1.8754,593 shs$41.56 million03/22/2024$1.93$1.92-0.52%$1.99$1.8869,754 shs$39.90 million03/21/2024$1.97$1.93-2.03%$2.00$1.8546,088 shs$39.80 million03/20/2024$1.97$1.97$2.03$1.8871,299 shs$40.62 million03/19/2024$1.89$1.97+4.23%$2.42$1.89324,877 shs$40.62 million03/18/2024$2.16$1.89-12.50%$2.25$1.74153,908 shs$38.97 million03/15/2024$2.46$2.16-12.20%$2.28$2.02228,399 shs$44.54 million03/14/2024$2.60$2.46-5.38%$2.63$2.4119,071 shs$50.74 million03/13/2024$2.62$2.60-0.57%$2.67$2.598,738 shs$53.63 million03/12/2024$2.70$2.62-3.15%$2.75$2.5813,250 shs$53.92 million03/11/2024$2.69$2.70+0.37%$2.76$2.6513,789 shs$55.67 million03/08/2024$2.63$2.69+2.28%$2.81$2.5638,885 shs$55.47 million03/07/2024$2.68$2.63-1.87%$2.63$2.5126,003 shs$54.23 million03/06/2024$2.62$2.68+2.29%$2.73$2.5615,710 shs$55.26 million03/05/2024$2.75$2.62-4.73%$2.68$2.5324,962 shs$54.02 million03/04/2024$2.73$2.75+0.73%$2.75$2.5920,651 shs$56.71 million03/01/2024$2.77$2.73-1.44%$2.84$2.6512,076 shs$56.29 million02/29/2024$2.76$2.77+0.36%$2.92$2.7546,567 shs$57.12 million02/28/2024$2.85$2.76-3.16%$2.89$2.769,485 shs$56.91 million02/27/2024$2.85$2.85$2.89$2.8110,239 shs$58.77 million Related Companies: OMH Stock Chart VIVK Stock Chart KSCP Stock Chart CDTG Stock Chart AATC Stock Chart OWLT Stock Chart JOB Stock Chart VCIG Stock Chart BNAI Stock Chart AIRE Stock Chart Receive FTHM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fathom and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FTHM) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fathom Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.