Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fathom Holdings Inc (NQ: FTHM )

1.640 +0.080 (+5.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	1.590	1.650	1.530	1.640	11,002	+0.08(+5.13%)
Apr 30, 2024	1.550	1.650	1.550	1.560	86,093	+0.00(+0.00%)
Apr 29, 2024	1.530	1.610	1.530	1.560	70,638	+0.03(+1.96%)
Apr 26, 2024	1.480	1.610	1.450	1.530	64,603	+0.05(+3.38%)
Apr 25, 2024	1.512	1.556	1.480	1.480	8,952	-0.02(-1.33%)
Apr 24, 2024	1.530	1.580	1.480	1.500	15,849	+0.00(+0.00%)
Apr 23, 2024	1.500	1.560	1.480	1.500	21,704	+0.00(+0.00%)
Apr 22, 2024	1.500	1.550	1.475	1.500	62,404	+0.02(+1.35%)
Apr 19, 2024	1.510	1.550	1.475	1.480	40,995	-0.04(-2.63%)
Apr 18, 2024	1.580	1.590	1.520	1.520	24,435	-0.07(-4.40%)
Apr 17, 2024	1.750	1.773	1.550	1.590	12,882	-0.17(-9.66%)
Apr 16, 2024	1.500	1.770	1.470	1.760	117,268	+0.22(+14.29%)
Apr 15, 2024	1.680	1.761	1.400	1.540	106,359	-0.26(-14.44%)
Apr 12, 2024	1.830	1.839	1.760	1.800	15,291	-0.05(-2.70%)
Apr 11, 2024	1.900	1.900	1.810	1.850	10,990	-0.04(-2.12%)
Apr 10, 2024	1.900	1.940	1.850	1.890	20,037	-0.04(-2.07%)
Apr 09, 2024	1.890	1.960	1.880	1.930	25,926	+0.03(+1.58%)
Apr 08, 2024	1.960	1.960	1.885	1.900	35,849	-0.08(-4.04%)
Apr 05, 2024	1.990	2.000	1.910	1.980	36,651	+0.02(+1.02%)
Apr 04, 2024	1.870	2.000	1.860	1.960	88,603	-0.04(-2.00%)
Apr 03, 2024	1.930	2.020	1.930	2.000	43,565	+0.02(+1.01%)
Apr 02, 2024	2.030	2.030	1.900	1.980	48,135	-0.02(-1.00%)
Apr 01, 2024	1.990	2.060	1.990	2.000	56,551	+0.01(+0.50%)
Mar 28, 2024	1.950	2.025	1.920	1.990	53,227	+0.03(+1.53%)
Mar 27, 2024	1.900	1.970	1.850	1.960	159,754	+0.06(+3.16%)
Mar 26, 2024	1.980	1.980	1.870	1.900	83,498	-0.10(-5.00%)
Mar 25, 2024	1.910	2.000	1.870	2.000	54,593	+0.08(+4.17%)
Mar 22, 2024	1.940	1.990	1.884	1.920	69,812	-0.01(-0.52%)
Mar 21, 2024	2.000	2.000	1.850	1.930	46,088	-0.04(-2.03%)
Mar 20, 2024	1.980	2.030	1.880	1.970	71,398	+0.00(+0.00%)
Mar 19, 2024	2.420	2.420	1.885	1.970	324,927	+0.08(+4.23%)
Mar 18, 2024	2.190	2.250	1.740	1.890	153,915	-0.27(-12.50%)
Mar 15, 2024	2.280	2.280	2.020	2.160	231,539	-0.30(-12.20%)
Mar 14, 2024	2.630	2.640	2.411	2.460	19,171	-0.14(-5.38%)
Mar 13, 2024	2.660	2.670	2.590	2.600	8,738	-0.02(-0.57%)
Mar 12, 2024	2.690	2.750	2.580	2.615	13,250	-0.08(-3.15%)
Mar 11, 2024	2.760	2.760	2.700	2.700	13,791	+0.01(+0.37%)
Mar 08, 2024	2.630	2.805	2.560	2.690	38,885	+0.06(+2.28%)
Mar 07, 2024	2.540	2.630	2.508	2.630	26,003	-0.05(-1.87%)
Mar 06, 2024	2.570	2.730	2.560	2.680	15,710	+0.06(+2.29%)
Mar 05, 2024	2.570	2.675	2.526	2.620	24,962	-0.13(-4.73%)
Mar 04, 2024	2.690	2.760	2.563	2.750	20,651	+0.02(+0.73%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fathom Holdings Inc (NQ: FTHM )

Historical Prices