Free Trial

Fathom (FTHM) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free FTHM Stock Alerts
$1.78
+0.16 (+9.88%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fathom Stock Price Performance

5 Day
Performance
+26.24%
1 Month
Performance
+17.11%
3 Month
Performance
-35.74%
6 Month
Performance
-46.14%
Year-To-Date
Performance
-50.42%
1 Year
Performance
-68.55%
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

Ad InvestorPlace
Elon Musk’s PRIME is Set to Shock the World
Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.
Click here for the full story…

FTHM Stock Chart for Saturday, May, 18, 2024

FTHM Chart by TradingView

Fathom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.62$1.78
+9.88%		$1.80$1.58169,498 shs$37.11 million
05/16/2024$1.48$1.62
+9.46%		$1.62$1.49150,311 shs$33.78 million
05/15/2024$1.43$1.48
+3.50%		$1.54$1.4467,075 shs$30.75 million
05/14/2024$1.41$1.43
+1.42%		$1.53$1.4195,985 shs$29.72 million
05/13/2024$1.42$1.41
-0.70%		$1.59$1.41172,303 shs$29.30 million
05/10/2024$1.46$1.42
-2.74%		$1.65$1.32175,286 shs$29.51 million
05/09/2024$1.45$1.46
+0.69%		$1.51$1.36125,363 shs$30.34 million
05/08/2024$1.52$1.45
-4.61%		$1.51$1.44116,348 shs$30.13 million
05/07/2024$1.52$1.52$1.80$1.51176,029 shs$31.59 million
05/06/2024$1.57$1.52
-3.18%		$1.71$1.5165,910 shs$31.59 million
05/03/2024$1.54$1.57
+1.95%		$1.67$1.567,313 shs$32.63 million
05/02/2024$1.64$1.54
-6.10%		$1.68$1.5353,037 shs$32.00 million
05/01/2024$1.56$1.64
+5.13%		$1.65$1.5311,001 shs$34.08 million
04/30/2024$1.56$1.56$1.65$1.5586,093 shs$32.42 million
04/29/2024$1.53$1.56
+1.96%		$1.58$1.5370,588 shs$32.42 million
04/26/2024$1.48$1.53
+3.38%		$1.61$1.4564,603 shs$31.79 million
04/25/2024$1.50$1.48
-1.33%		$1.56$1.488,952 shs$30.75 million
04/24/2024$1.50$1.50$1.58$1.4815,749 shs$31.17 million
04/23/2024$1.50$1.50$1.56$1.4821,704 shs$31.17 million
04/22/2024$1.48$1.50
+1.35%		$1.55$1.4862,404 shs$31.17 million
04/19/2024$1.52$1.48
-2.63%		$1.55$1.4840,995 shs$30.75 million
04/18/2024$1.59$1.52
-4.40%		$1.59$1.5224,435 shs$31.59 million
04/17/2024$1.74$1.59
-8.62%		$1.77$1.5912,882 shs$33.03 million
04/16/2024$1.54$1.74
+12.99%		$1.77$1.47117,268 shs$36.16 million
04/15/2024$1.80$1.54
-14.44%		$1.76$1.40106,359 shs$32.00 million
04/12/2024$1.85$1.80
-2.70%		$1.84$1.7615,291 shs$37.40 million
04/11/2024$1.89$1.85
-2.12%		$1.90$1.8110,850 shs$38.44 million
04/10/2024$1.93$1.89
-2.07%		$1.93$1.8620,037 shs$39.27 million
04/09/2024$1.90$1.93
+1.58%		$1.96$1.8825,926 shs$40.11 million
04/08/2024$1.98$1.90
-4.04%		$1.96$1.8935,849 shs$39.48 million
04/05/2024$1.96$1.98
+1.02%		$2.00$1.9136,650 shs$41.14 million
04/04/2024$2.00$1.96
-2.00%		$2.00$1.8688,603 shs$40.73 million
04/03/2024$1.98$2.00
+1.01%		$2.01$1.9343,565 shs$41.56 million
04/02/2024$1.99$1.98
-0.50%		$2.03$1.9048,135 shs$41.14 million
04/01/2024$1.99$1.99$2.05$1.9956,551 shs$41.35 million
03/29/2024$1.99$1.99$2.02$1.9253,227 shs$41.35 million
03/28/2024$1.96$1.99
+1.53%		$2.02$1.9253,227 shs$41.35 million
03/27/2024$1.90$1.96
+3.16%		$1.97$1.86159,754 shs$40.73 million
03/26/2024$2.00$1.90
-5.00%		$2.00$1.8783,498 shs$39.48 million
03/25/2024$1.92$2.00
+4.17%		$2.00$1.8754,593 shs$41.56 million
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/22/2024$1.93$1.92
-0.52%		$1.99$1.8869,754 shs$39.90 million
03/21/2024$1.97$1.93
-2.03%		$2.00$1.8546,088 shs$39.80 million
03/20/2024$1.97$1.97$2.03$1.8871,299 shs$40.62 million
03/19/2024$1.89$1.97
+4.23%		$2.42$1.89324,877 shs$40.62 million
03/18/2024$2.16$1.89
-12.50%		$2.25$1.74153,908 shs$38.97 million
03/15/2024$2.46$2.16
-12.20%		$2.28$2.02228,399 shs$44.54 million
03/14/2024$2.60$2.46
-5.38%		$2.63$2.4119,071 shs$50.74 million
03/13/2024$2.62$2.60
-0.57%		$2.67$2.598,738 shs$53.63 million
03/12/2024$2.70$2.62
-3.15%		$2.75$2.5813,250 shs$53.92 million
03/11/2024$2.69$2.70
+0.37%		$2.76$2.6513,789 shs$55.67 million
03/08/2024$2.63$2.69
+2.28%		$2.81$2.5638,885 shs$55.47 million
03/07/2024$2.68$2.63
-1.87%		$2.63$2.5126,003 shs$54.23 million
03/06/2024$2.62$2.68
+2.29%		$2.73$2.5615,710 shs$55.26 million
03/05/2024$2.75$2.62
-4.73%		$2.68$2.5324,962 shs$54.02 million
03/04/2024$2.73$2.75
+0.73%		$2.75$2.5920,651 shs$56.71 million
03/01/2024$2.77$2.73
-1.44%		$2.84$2.6512,076 shs$56.29 million
02/29/2024$2.76$2.77
+0.36%		$2.92$2.7546,567 shs$57.12 million
02/28/2024$2.85$2.76
-3.16%		$2.89$2.769,485 shs$56.91 million
02/27/2024$2.85$2.85$2.89$2.8110,239 shs$58.77 million
02/26/2024$2.85$2.85$2.90$2.7649,895 shs$58.77 million
02/23/2024$2.75$2.85
+3.64%		$2.90$2.6839,135 shs$58.77 million
02/22/2024$2.84$2.75
-3.17%		$2.81$2.669,837 shs$56.71 million
02/21/2024$2.90$2.84
-2.07%		$2.90$2.7078,698 shs$58.56 million
02/20/2024$2.77$2.90
+4.69%		$2.97$2.7177,888 shs$59.80 million
02/19/2024$2.77$2.77$2.85$2.6725,900 shs$57.12 million

Related Companies:
This page (NASDAQ:FTHM) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings