Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Fathom Holdings Inc (NQ: FTHM ) 1.680 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.