Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Fathom Holdings Inc (NQ: FTHM ) 2.820 +0.160 (+6.02%) Streaming Delayed Price Updated: 9:41 AM EDT, Aug 26, 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 (%) 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%) 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%) 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.