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 )

2.640 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.620 2.730 2.560 2.640 53,388 -0.01(-0.38%)
Aug 29, 2024 2.610 2.750 2.540 2.650 47,514 +0.06(+2.32%)
Aug 28, 2024 2.710 2.787 2.570 2.590 56,212 -0.12(-4.43%)
Aug 27, 2024 2.880 2.900 2.610 2.710 78,592 -0.18(-6.23%)
Aug 26, 2024 2.700 2.950 2.700 2.890 126,832 +0.23(+8.65%)
Aug 23, 2024 2.530 2.750 2.500 2.660 129,029 +0.16(+6.40%)
Aug 22, 2024 2.460 2.685 2.450 2.500 87,468 +0.05(+2.04%)
Aug 21, 2024 2.390 2.535 2.370 2.450 79,510 +0.08(+3.38%)
Aug 20, 2024 2.300 2.520 2.300 2.370 117,112 +0.07(+3.04%)
Aug 19, 2024 2.260 2.330 2.260 2.300 73,481 -0.03(-1.29%)
Aug 16, 2024 2.300 2.350 2.290 2.330 45,085 +0.01(+0.43%)
Aug 15, 2024 2.340 2.420 2.290 2.320 38,468 +0.03(+1.31%)
Aug 14, 2024 2.370 2.420 2.250 2.290 51,428 -0.11(-4.58%)
Aug 13, 2024 2.440 2.525 2.330 2.400 43,221 -0.06(-2.44%)
Aug 12, 2024 2.630 2.680 2.410 2.460 67,502 -0.21(-8.04%)
Aug 09, 2024 2.400 2.960 2.350 2.675 176,968 +0.27(+11.46%)
Aug 08, 2024 2.010 2.430 1.960 2.400 55,267 +0.41(+20.60%)
Aug 07, 2024 2.090 2.091 1.920 1.990 33,860 -0.04(-1.97%)
Aug 06, 2024 2.050 2.140 2.030 2.030 28,421 -0.06(-2.87%)
Aug 05, 2024 1.950 2.130 1.910 2.090 81,865 +0.02(+0.97%)
Aug 02, 2024 2.100 2.175 2.050 2.070 8,206 -0.08(-3.50%)
Aug 01, 2024 2.100 2.320 2.100 2.145 51,039 +0.00(+0.23%)
Jul 31, 2024 2.150 2.190 2.070 2.140 57,819 +0.09(+4.39%)
Jul 30, 2024 1.920 2.050 1.910 2.050 19,808 +0.13(+6.77%)
Jul 29, 2024 1.990 2.000 1.920 1.920 11,571 -0.10(-4.95%)
Jul 26, 2024 1.980 2.045 1.940 2.020 33,555 +0.07(+3.59%)
Jul 25, 2024 1.940 2.050 1.901 1.950 19,967 -0.02(-1.02%)
Jul 24, 2024 1.900 2.090 1.885 1.970 104,976 +0.02(+1.03%)
Jul 23, 2024 1.900 1.950 1.900 1.950 9,611 +0.06(+3.17%)
Jul 22, 2024 1.900 1.910 1.860 1.890 11,931 -0.02(-1.05%)
Jul 19, 2024 1.810 1.910 1.760 1.910 7,293 +0.08(+4.37%)
Jul 18, 2024 1.900 1.920 1.830 1.830 22,213 -0.09(-4.69%)
Jul 17, 2024 1.900 1.950 1.880 1.920 4,683 -0.01(-0.52%)
Jul 16, 2024 2.000 2.000 1.819 1.930 66,798 -0.02(-1.03%)
Jul 15, 2024 2.000 2.000 1.870 1.950 52,698 +0.02(+1.04%)
Jul 12, 2024 1.860 1.970 1.800 1.930 40,839 +0.10(+5.46%)
Jul 11, 2024 1.690 1.950 1.690 1.830 88,402 +0.18(+10.57%)
Jul 10, 2024 1.660 1.680 1.620 1.655 17,738 -0.02(-1.49%)
Jul 09, 2024 1.670 1.700 1.650 1.680 12,291 -0.02(-1.18%)
Jul 08, 2024 1.720 1.750 1.670 1.700 31,475 -0.08(-4.49%)
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%)
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.