ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fathom Holdings Inc (NQ: FTHM )

1.780 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 1.700 1.800 1.700 1.780 51,614 +0.02(+1.14%)
Jul 03, 2024 1.635 1.760 1.570 1.760 13,516 +0.15(+9.32%)
Jul 02, 2024 1.620 1.650 1.573 1.610 12,783 -0.06(-3.59%)
Jul 01, 2024 1.740 1.740 1.670 1.670 14,194 -0.05(-2.91%)
Jun 28, 2024 1.560 1.720 1.560 1.720 28,623 +0.12(+7.50%)
Jun 27, 2024 1.480 1.650 1.470 1.600 160,845 +0.12(+8.11%)
Jun 26, 2024 1.460 1.500 1.460 1.480 17,071 +0.02(+1.37%)
Jun 25, 2024 1.510 1.550 1.410 1.460 84,379 -0.08(-5.19%)
Jun 24, 2024 1.480 1.590 1.460 1.540 25,666 +0.04(+2.67%)
Jun 21, 2024 1.480 1.524 1.330 1.500 197,801 +0.00(+0.00%)
Jun 20, 2024 1.490 1.540 1.460 1.500 41,568 +0.00(+0.00%)
Jun 18, 2024 1.530 1.570 1.490 1.500 58,804 +0.01(+0.67%)
Jun 17, 2024 1.620 1.620 1.470 1.490 91,011 -0.12(-7.45%)
Jun 14, 2024 1.630 1.680 1.570 1.610 35,645 -0.05(-3.01%)
Jun 13, 2024 1.730 1.730 1.645 1.660 23,036 -0.03(-1.78%)
Jun 12, 2024 1.750 1.810 1.680 1.690 29,502 -0.05(-2.87%)
Jun 11, 2024 1.860 1.860 1.740 1.740 59,812 -0.13(-6.95%)
Jun 10, 2024 1.800 1.940 1.800 1.870 173,159 -0.03(-1.84%)
Jun 07, 2024 1.840 1.930 1.790 1.905 65,291 +0.05(+2.70%)
Jun 06, 2024 1.780 1.862 1.700 1.855 62,711 +0.04(+2.49%)
Jun 05, 2024 1.810 1.840 1.767 1.810 71,205 +0.00(+0.00%)
Jun 04, 2024 1.760 1.860 1.700 1.810 68,391 +0.05(+2.84%)
Jun 03, 2024 1.850 1.870 1.610 1.760 80,107 -0.07(-3.83%)
May 31, 2024 1.850 1.880 1.830 1.830 23,633 -0.01(-0.54%)
May 30, 2024 1.760 1.960 1.760 1.840 110,143 +0.05(+2.79%)
May 29, 2024 1.700 1.800 1.700 1.790 44,451 +0.09(+5.60%)
May 28, 2024 1.750 1.819 1.660 1.695 29,964 -0.06(-3.69%)
May 24, 2024 1.690 1.820 1.660 1.760 136,625 +0.10(+6.02%)
May 23, 2024 1.530 1.700 1.520 1.660 140,135 +0.08(+5.06%)
May 22, 2024 1.680 1.680 1.540 1.580 71,606 -0.13(-7.60%)
May 21, 2024 1.760 1.850 1.640 1.710 265,256 -0.03(-1.72%)
May 20, 2024 1.770 1.795 1.610 1.740 92,349 -0.04(-2.25%)
May 17, 2024 1.620 1.800 1.580 1.780 169,548 +0.16(+9.88%)
May 16, 2024 1.550 1.620 1.490 1.620 150,311 +0.14(+9.46%)
May 15, 2024 1.510 1.540 1.440 1.480 67,075 +0.05(+3.50%)
May 14, 2024 1.480 1.530 1.410 1.430 95,985 +0.02(+1.42%)
May 13, 2024 1.590 1.590 1.410 1.410 172,303 -0.01(-0.70%)
May 10, 2024 1.650 1.650 1.320 1.420 175,287 -0.04(-2.74%)
May 09, 2024 1.480 1.510 1.364 1.460 125,372 +0.01(+0.69%)
May 08, 2024 1.510 1.510 1.440 1.450 116,348 -0.07(-4.61%)
May 07, 2024 1.640 1.800 1.510 1.520 176,029 +0.00(+0.00%)
May 06, 2024 1.610 1.710 1.510 1.520 65,915 -0.05(-3.18%)
May 03, 2024 1.570 1.670 1.560 1.570 7,563 -0.02(-1.26%)
May 02, 2024 1.650 1.680 1.530 1.590 53,037 -0.05(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.