Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

Fathom (FTHM) Stock Chart & Stock Price History

Fathom logo
$0.63 +0.01 (+1.56%)
Closing price 05/19/2026 04:00 PM Eastern
Extended Trading
$0.64 +0.01 (+1.56%)
As of 05/19/2026 07:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Fathom Stock Price Performance

The Fathom (FTHM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 47.92%, with a year-to-date return of -37.60%. In the past month, the stock has decreased 32.24%, reflecting recent market activity.

As of the latest close, Fathom traded at $0.63 with a market cap of $20.66 million and volume of 118,123 shares. Five years ago, the stock traded at $32.80, representing a 98.08% decrease over that period. At the time, it had a market cap of $481.24 million and a volume of 72,220 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.79%
1 Month
Performance
-32.24%
3 Month
Performance
-36.53%
Year-To-Date
Performance
-37.60%
1 Year
Performance
-47.92%
5 Year
Performance
-98.08%

FTHM Stock Chart for Wednesday, May, 20, 2026

Fathom Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$0.62$0.63
+1.56%
$0.67$0.59118,123 shs$20.66 million
05/18/2026$0.66$0.62
-5.27%
$0.67$0.61122,139 shs$20.34 million
05/15/2026$0.69$0.66
-5.07%
$0.71$0.65112,134 shs$21.47 million
05/14/2026$0.71$0.69
-2.54%
$0.72$0.68194,281 shs$22.62 million
05/13/2026$0.76$0.71
-7.34%
$0.75$0.69225,162 shs$23.21 million
05/12/2026$0.77$0.76
-0.70%
$0.78$0.73141,433 shs$25.05 million
05/11/2026$0.83$0.77
-7.17%
$0.82$0.74169,836 shs$25.22 million
05/08/2026$0.82$0.83
+1.38%
$0.83$0.8140,261 shs$26.80 million
05/07/2026$0.84$0.82
-2.66%
$0.84$0.8166,483 shs$26.80 million
05/06/2026$0.87$0.84
-3.37%
$0.88$0.83207,270 shs$27.53 million
05/05/2026N/A$0.87$0.93$0.8685,940 shs$28.49 million
04/30/2026$0.98$0.91
-6.99%
$0.99$0.90111,731 shs$29.88 million
04/29/2026$0.97$0.98
+0.69%
$1.00$0.91164,012 shs$32.13 million
04/28/2026$0.99$0.97
-1.32%
$1.00$0.93194,307 shs$31.91 million
04/27/2026$0.98$0.99
+0.34%
$1.00$0.91158,225 shs$32.33 million
04/24/2026$0.96$0.98
+2.39%
$1.00$0.83183,729 shs$32.22 million
04/23/2026$1.13$0.96
-15.04%
$1.13$0.93185,481 shs$31.47 million
04/22/2026$1.08$1.13
+4.63%
$1.20$1.05224,368 shs$37.04 million
04/21/2026$0.93$1.08
+16.13%
$1.13$0.95430,943 shs$35.40 million
04/20/2026$0.92$0.93
+0.90%
$0.97$0.91118,632 shs$30.49 million

This page (NASDAQ:FTHM) was last updated on 5/20/2026 by MarketBeat.com Staff.
From Our Partners