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 ) 2.610 -0.060 (-2.25%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%) Oct 02, 2024 2.690 2.690 2.550 2.610 37,784 -0.06(-2.25%) Oct 01, 2024 2.600 2.670 2.512 2.670 22,559 +0.08(+3.09%) Sep 30, 2024 2.590 2.600 2.480 2.590 55,480 -0.05(-1.89%) Sep 27, 2024 2.320 2.679 2.310 2.640 81,607 +0.34(+14.78%) Sep 26, 2024 2.550 2.550 2.270 2.300 88,791 -0.21(-8.37%) Sep 25, 2024 2.440 2.740 2.370 2.510 81,968 +0.05(+2.03%) Sep 24, 2024 2.600 2.600 2.190 2.460 113,731 -0.16(-6.11%) Sep 23, 2024 2.880 2.880 2.620 2.620 92,269 -0.27(-9.34%) Sep 20, 2024 3.010 3.010 2.800 2.890 115,574 -0.11(-3.67%) Sep 19, 2024 3.000 3.074 2.870 3.000 66,845 +0.14(+4.90%) Sep 18, 2024 2.980 3.050 2.850 2.860 79,301 -0.14(-4.67%) Sep 17, 2024 3.240 3.370 2.970 3.000 153,498 +0.04(+1.35%) Sep 16, 2024 2.930 3.060 2.800 2.960 111,641 +0.11(+3.86%) Sep 13, 2024 2.800 3.054 2.603 2.850 104,377 +0.00(+0.00%) Sep 12, 2024 3.000 3.140 2.725 2.850 113,341 -0.10(-3.39%) Sep 11, 2024 2.720 2.950 2.640 2.950 38,946 +0.22(+8.06%) Sep 10, 2024 2.860 2.860 2.660 2.730 63,419 -0.15(-5.37%) Sep 09, 2024 2.830 2.949 2.600 2.885 114,012 -0.11(-3.51%) Sep 06, 2024 2.930 3.080 2.800 2.990 62,223 -0.01(-0.33%) Sep 05, 2024 2.690 3.100 2.600 3.000 130,517 +0.35(+13.21%) Sep 04, 2024 2.740 2.740 2.550 2.650 68,482 +0.02(+0.76%) Sep 03, 2024 2.750 2.980 2.600 2.630 218,847 -0.01(-0.38%) 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%) 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.