Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fathom Holdings (FTHM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.6008 0.6184 0.6008 0.594 1,208
2nd Apr 2026 (Thu) 0.6008 0.6184 0.6008 0.594 1,208
1st Apr 2026 (Wed) 0.501 0.60 0.5001 0.5782 16,689
31st Mar 2026 (Tue) 0.55 0.5647 0.492 0.5301 19,804
30th Mar 2026 (Mon) 0.685 0.685 0.5533 0.60 16,591
27th Mar 2026 (Fri) 0.7398 0.7398 0.6904 0.71 9,939
26th Mar 2026 (Thu) 0.7742 0.845 0.7702 0.77 10,887
25th Mar 2026 (Wed) 0.8107 0.8302 0.81 0.83 2,909
24th Mar 2026 (Tue) 0.7898 0.8193 0.7878 0.8169 3,230
23rd Mar 2026 (Mon) 0.7931 0.82 0.7705 0.7898 4,989
20th Mar 2026 (Fri) 0.7272 0.77 0.72 0.7699 5,132
19th Mar 2026 (Thu) 0.759 0.76 0.7299 0.73 807
18th Mar 2026 (Wed) 0.76 0.76 0.7239 0.72 1,012
17th Mar 2026 (Tue) 0.7903 0.7903 0.7903 0.78 368
16th Mar 2026 (Mon) 0.758 0.758 0.7145 0.7502 10,187
13th Mar 2026 (Fri) 0.8098 0.81 0.7013 0.7406 4,056
12th Mar 2026 (Thu) 0.80 0.8048 0.80 0.80 1,062
11th Mar 2026 (Wed) 0.8302 0.8516 0.81 0.802 7,998
10th Mar 2026 (Tue) 0.842 0.842 0.821 0.82 2,609
9th Mar 2026 (Mon) 0.84 0.8699 0.8274 0.8543 1,514
6th Mar 2026 (Fri) 0.899 0.9293 0.8685 0.87 13,660
5th Mar 2026 (Thu) 0.8977 0.911 0.88 0.881 3,791
4th Mar 2026 (Wed) 0.974 0.974 0.8662 0.8649 39,961
3rd Mar 2026 (Tue) 0.99 0.99 0.966 0.974 642
2nd Mar 2026 (Mon) 0.9993 1.00 0.984 0.9859 1,464
27th Feb 2026 (Fri) 0.9604 0.99 0.9604 0.9978 2,718
26th Feb 2026 (Thu) 1.00 1.00 0.97 0.961 13,480
25th Feb 2026 (Wed) 0.9875 1.00 0.9875 1.00 0
24th Feb 2026 (Tue) 0.9875 0.9875 0.95 0.95 0
23rd Feb 2026 (Mon) 0.9875 0.9875 0.9457 0.95 8,290
20th Feb 2026 (Fri) 0.9937 1.00 0.9749 0.9929 1,916
19th Feb 2026 (Thu) 1.03 1.03 1.01 1.01 120
18th Feb 2026 (Wed) 1.00 1.02 1.00 1.02 0
17th Feb 2026 (Tue) 1.00 1.00 0.955 0.9656 6,077
16th Feb 2026 (Mon) 0.99 1.065 0.99 1.02 1,794
13th Feb 2026 (Fri) 0.99 1.065 0.99 1.02 1,794
12th Feb 2026 (Thu) 1.01 1.01 0.9541 0.97 8,530
11th Feb 2026 (Wed) 1.08 1.08 0.9608 1.02 3,978
10th Feb 2026 (Tue) 1.08 1.135 1.075 1.07 4,703
9th Feb 2026 (Mon) 1.07 1.13 1.07 1.09 15,472
6th Feb 2026 (Fri) 0.97 1.15 0.97 1.055 6,076
FTSE 100 Latest
Value10,436.29
Change71.50