Fathom (FTHM) Stock Chart & Stock Price History → Warning: this could blow your mind (From DTI) (Ad) Free FTHM Stock Alerts $1.99 +0.03 (+1.53%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Fathom Stock Price Performance5 Day Performance+3.65%1 Month Performance-28.16%3 Month Performance-44.57%6 Month Performance-51.23%Year-To-Date Performance-44.57%1 Year Performance-55.68% 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 WealthPressA lot of people are making this costly mistakeYou may have heard the saying “options are risky” … And, they can be. But only if you use them the way a lot of folks do. A lot of people think of BUYING speculative options when they talk about options. And BUYING low probability, speculative options is definitely risky… It’s how some folks leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. Click here to jump in on the next one FTHM Stock Chart for Friday, March, 29, 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 Capitalization03/28/2024$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 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. 03/20/2024$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 million02/26/2024$2.85$2.85$2.90$2.7649,895 shs$58.77 million02/23/2024$2.75$2.85+3.64%$2.90$2.6839,135 shs$58.77 million02/22/2024$2.84$2.75-3.17%$2.81$2.669,837 shs$56.71 million02/21/2024$2.90$2.84-2.07%$2.90$2.7078,698 shs$58.56 million02/20/2024$2.77$2.90+4.69%$2.97$2.7177,888 shs$59.80 million02/19/2024$2.77$2.77$2.85$2.6725,900 shs$57.12 million02/16/2024$2.71$2.77+2.21%$2.85$2.6725,838 shs$57.12 million02/15/2024$2.50$2.71+8.40%$2.75$2.55200,611 shs$55.89 million02/14/2024$2.42$2.50+3.31%$2.50$2.2571,990 shs$51.56 million02/13/2024$2.63$2.42-7.98%$2.65$2.4035,809 shs$49.90 million02/12/2024$2.67$2.63-1.50%$2.81$2.59126,531 shs$54.23 million02/09/2024$2.63$2.67+1.52%$2.67$2.6213,263 shs$54.24 million02/08/2024$2.56$2.63+2.73%$2.65$2.5841,091 shs$54.23 million02/07/2024$2.68$2.56-4.47%$2.68$2.5610,532 shs$52.79 million02/06/2024$2.50$2.68+7.20%$2.71$2.5017,997 shs$55.26 million02/05/2024$2.62$2.50-4.58%$2.71$2.4728,708 shs$51.55 million02/02/2024$2.47$2.62+6.07%$2.74$2.4126,503 shs$54.02 millionAltcoin FRENZY Alert… (Ad)Bitcoin recently crossed the highest price in its 15-year history… Less than 2 years after one of the most vicious crypto market meltdowns we've ever seen! Bitcoin's BOOM also sent shockwaves through the altcoin market, with select coins seeing HUGE moves in a matter of days… Like Fetch.ai, that gained over 350% in just the last 30 days… Click here now to register for the event (FOR FREE!)02/01/2024$2.40$2.47+2.92%$2.54$2.35121,218 shs$50.93 million01/31/2024$2.39$2.40+0.42%$2.45$2.3536,368 shs$49.49 million01/30/2024$2.56$2.39-6.64%$2.53$2.3563,644 shs$49.28 million01/29/2024$2.74$2.56-6.57%$2.63$2.4370,369 shs$52.79 million01/26/2024$2.79$2.73-2.15%$2.80$2.7121,571 shs$56.32 million01/25/2024$2.88$2.79-3.13%$2.88$2.7635,576 shs$57.54 million01/24/2024$2.92$2.88-1.37%$3.04$2.8536,500 shs$59.41 million01/23/2024$2.95$2.92-1.02%$3.04$2.9025,561 shs$60.24 million01/22/2024$2.91$2.95+1.37%$3.04$2.8127,314 shs$60.86 million01/19/2024$3.10$2.91-6.13%$3.07$2.8860,476 shs$60.03 million01/18/2024$3.05$3.10+1.64%$3.17$3.0315,847 shs$63.95 million01/17/2024$3.05$3.05$3.08$3.0114,254 shs$62.92 million01/16/2024$3.33$3.05-8.41%$3.35$3.0526,326 shs$62.92 million01/15/2024$3.33$3.33$3.42$3.263,500 shs$68.70 million01/12/2024$3.30$3.33+0.91%$3.42$3.263,418 shs$68.70 million01/11/2024$3.50$3.30-5.71%$3.54$3.2246,813 shs$68.08 million01/10/2024$3.48$3.50+0.57%$3.54$3.4918,310 shs$72.21 million01/09/2024$3.26$3.48+6.75%$3.52$3.2220,027 shs$71.79 million01/08/2024$3.60$3.26-9.44%$3.61$3.15152,654 shs$67.25 million01/05/2024$4.08$3.60-11.76%$4.00$3.6016,461 shs$74.27 million01/04/2024$3.96$4.08+3.03%$4.08$3.942,385 shs$84.17 million01/03/2024$4.13$3.96-4.12%$4.04$3.4152,164 shs$71.95 million01/02/2024$3.59$4.13+15.04%$4.33$3.41110,233 shs$75.04 million01/01/2024$3.59$3.59$3.73$3.4110,800 shs$65.23 million12/29/2023$3.69$3.59-2.71%$3.73$3.4110,807 shs$65.23 million12/28/2023$3.72$3.69-0.81%$3.75$3.6560,190 shs$67.05 million Related Companies: OMH Stock Chart PALT Stock Chart RCAT Stock Chart FLNT Stock Chart JZ Stock Chart DGHI Stock Chart CXAI Stock Chart USIO Stock Chart ICLK Stock Chart JOB 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 3/29/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders Alliance“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingFed launches fourth dollar overhaulStansberry ResearchThe 3rd Revolution in WarfareWeiss Ratings 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.