Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fathom Holdings Inc (NQ: FTHM )

1.960 -0.170 (-7.98%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	2.120	2.120	1.930	1.960	45,333	-0.17(-7.98%)
Dec 03, 2024	2.050	2.180	2.050	2.130	133,972	+0.10(+4.93%)
Dec 02, 2024	2.000	2.300	1.990	2.030	112,413	+0.07(+3.56%)
Nov 29, 2024	1.950	2.010	1.950	1.960	126,038	+0.02(+1.04%)
Nov 27, 2024	1.940	1.960	1.890	1.940	77,851	+0.02(+1.04%)
Nov 26, 2024	1.920	1.970	1.870	1.920	56,652	+0.00(+0.00%)
Nov 25, 2024	1.840	1.970	1.840	1.920	51,530	+0.07(+3.78%)
Nov 22, 2024	1.860	1.860	1.770	1.850	95,572	+0.00(+0.00%)
Nov 21, 2024	1.840	1.895	1.839	1.850	25,567	+0.01(+0.54%)
Nov 20, 2024	1.860	1.870	1.820	1.840	25,697	+0.00(+0.00%)
Nov 19, 2024	1.640	1.880	1.540	1.840	86,596	+0.19(+11.52%)
Nov 18, 2024	1.840	1.868	1.617	1.650	93,668	-0.18(-9.84%)
Nov 15, 2024	1.880	1.899	1.820	1.830	42,432	-0.02(-1.08%)
Nov 14, 2024	1.940	2.000	1.550	1.850	138,253	-0.07(-3.65%)
Nov 13, 2024	1.910	1.940	1.801	1.920	99,709	-0.01(-0.52%)
Nov 12, 2024	1.920	2.078	1.880	1.930	58,278	+0.03(+1.58%)
Nov 11, 2024	2.050	2.095	1.821	1.900	67,331	-0.19(-9.09%)
Nov 08, 2024	2.380	2.380	1.886	2.090	142,973	-0.29(-12.18%)
Nov 07, 2024	2.530	2.550	2.380	2.380	46,550	-0.10(-4.03%)
Nov 06, 2024	2.670	2.670	2.480	2.480	11,091	-0.05(-1.98%)
Nov 05, 2024	2.550	2.630	2.530	2.530	19,886	-0.03(-1.17%)
Nov 04, 2024	2.500	2.650	2.490	2.560	75,333	+0.01(+0.39%)
Nov 01, 2024	2.630	2.630	2.550	2.550	9,027	-0.05(-1.92%)
Oct 31, 2024	2.660	2.780	2.560	2.600	18,635	-0.07(-2.62%)
Oct 30, 2024	2.640	2.745	2.600	2.670	12,709	+0.05(+1.91%)
Oct 29, 2024	2.630	2.720	2.510	2.620	49,719	+0.00(+0.00%)
Oct 28, 2024	2.500	2.650	2.500	2.620	25,477	+0.12(+4.80%)
Oct 25, 2024	2.600	2.640	2.500	2.500	41,400	-0.10(-3.85%)
Oct 24, 2024	2.580	2.620	2.525	2.600	5,694	+0.03(+1.17%)
Oct 23, 2024	2.510	2.620	2.460	2.570	18,951	+0.06(+2.39%)
Oct 22, 2024	2.520	2.700	2.510	2.510	42,648	-0.04(-1.57%)
Oct 21, 2024	2.700	2.750	2.550	2.550	54,789	-0.14(-5.20%)
Oct 18, 2024	2.770	2.800	2.680	2.690	15,132	-0.09(-3.24%)
Oct 17, 2024	2.840	2.880	2.665	2.780	9,827	-0.04(-1.42%)
Oct 16, 2024	2.760	2.900	2.735	2.820	21,255	+0.06(+2.17%)
Oct 15, 2024	2.670	2.780	2.628	2.760	25,043	+0.11(+4.15%)
Oct 14, 2024	2.580	2.800	2.500	2.650	50,752	+0.03(+1.15%)
Oct 11, 2024	2.490	2.680	2.490	2.620	27,226	+0.13(+5.22%)
Oct 10, 2024	2.370	2.540	2.280	2.490	38,103	-0.12(-4.60%)
Oct 09, 2024	2.570	2.650	2.550	2.610	24,800	+0.03(+1.16%)
Oct 08, 2024	2.750	2.840	2.520	2.580	34,015	-0.07(-2.64%)
Oct 07, 2024	2.650	2.762	2.611	2.650	33,444	-0.05(-1.85%)
Oct 04, 2024	2.660	2.750	2.630	2.700	32,801	+0.07(+2.66%)
Oct 03, 2024	2.580	2.651	2.580	2.630	17,297	+0.02(+0.77%)
Oct 02, 2024	2.690	2.690	2.550	2.610	37,784	-0.06(-2.25%)

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 San Rafael

Find A Business

or Browse Listings

Fathom Holdings Inc (NQ: FTHM )

Historical Prices