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
28th Sep 2026 (Mon) 0.5225 0.5476 0.481 0.5374 261,784
25th Sep 2026 (Fri) 0.6333 0.638 0.555 0.583 2,233,359
24th Sep 2026 (Thu) 0.5193 0.542 0.5193 0.5193 448,318
23rd Sep 2026 (Wed) 0.5418 0.5439 0.5319 0.5279 1,228
22nd Sep 2026 (Tue) 0.5761 0.58 0.5692 0.559 1,407
21st Sep 2026 (Mon) 0.5605 0.5706 0.555 0.555 1,718
18th Sep 2026 (Fri) 0.553 0.553 0.5459 0.5255 471
17th Sep 2026 (Thu) 0.541 0.5495 0.5268 0.5251 410
16th Sep 2026 (Wed) 0.536 0.5365 0.5175 0.522 8,228
15th Sep 2026 (Tue) 0.572 0.572 0.547 0.5415 7,016
14th Sep 2026 (Mon) 0.565 0.6118 0.565 0.5717 4,317
11th Sep 2026 (Fri) 0.5989 0.6113 0.5841 0.5849 7,756
10th Sep 2026 (Thu) 0.6373 0.6373 0.5839 0.5849 5,185
9th Sep 2026 (Wed) 0.6505 0.6505 0.6343 0.6373 115
8th Sep 2026 (Tue) 0.6556 0.6571 0.641 0.6584 1,551
7th Sep 2026 (Mon) 0.6799 0.6855 0.668 0.6773 12,188
4th Sep 2026 (Fri) 0.6799 0.6855 0.668 0.6773 12,188
3rd Sep 2026 (Thu) 0.6613 0.6999 0.6613 0.6805 2,368
2nd Sep 2026 (Wed) 0.6302 0.6699 0.6302 0.6475 3,502
1st Sep 2026 (Tue) 0.6599 0.6625 0.5727 0.6222 34,721
31st Aug 2026 (Mon) 0.6886 0.7082 0.6685 0.676 4,973
28th Aug 2026 (Fri) 0.6662 0.6901 0.6662 0.6818 5,929
27th Aug 2026 (Thu) 0.6874 0.7018 0.6874 0.6661 3,283
26th Aug 2026 (Wed) 0.6791 0.6842 0.673 0.6766 6,545
25th Aug 2026 (Tue) 0.675 0.70 0.675 0.6936 6,058
24th Aug 2026 (Mon) 0.692 0.6949 0.6624 0.666 7,283
21st Aug 2026 (Fri) 0.7339 0.734 0.7201 0.7161 2,371
20th Aug 2026 (Thu) 0.7139 0.7212 0.6905 0.7122 18,729
19th Aug 2026 (Wed) 0.74 0.7449 0.7129 0.7179 21,407
18th Aug 2026 (Tue) 0.7301 0.7302 0.708 0.712 1,707
17th Aug 2026 (Mon) 0.7372 0.7437 0.7242 0.723 6,043
14th Aug 2026 (Fri) 0.7535 0.76 0.7375 0.7526 18,753
13th Aug 2026 (Thu) 0.7097 0.7683 0.7097 0.737 4,978
12th Aug 2026 (Wed) 0.704 0.7128 0.6928 0.6951 12,762
11th Aug 2026 (Tue) 0.7403 0.7527 0.6965 0.708 11,492
10th Aug 2026 (Mon) 0.7736 0.7747 0.7221 0.724 1,686
7th Aug 2026 (Fri) 0.7851 0.80 0.7552 0.76 32,103
6th Aug 2026 (Thu) 0.7281 0.7539 0.7201 0.7464 13,567
5th Aug 2026 (Wed) 0.83 0.83 0.705 0.7377 33,741
4th Aug 2026 (Tue) 0.8648 0.9198 0.8648 0.8717 33,301
3rd Aug 2026 (Mon) 0.8242 0.86 0.8172 0.835 20,513
31st Jul 2026 (Fri) 0.80 0.812 0.7765 0.796 2,975
30th Jul 2026 (Thu) 0.8411 0.8411 0.793 0.793 175
29th Jul 2026 (Wed) 0.8411 0.845 0.7965 0.7945 21,644
FTSE 100 Latest
Value10,684.88
Change0.00