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
10th Jul 2026 (Fri) 1.01 1.01 0.93 0.9531 38,931
9th Jul 2026 (Thu) 0.9717 1.02 0.9717 1.00 20,930
8th Jul 2026 (Wed) 0.9966 0.9966 0.94 0.9695 27,381
7th Jul 2026 (Tue) 1.00 1.01 0.9929 1.00 39,571
6th Jul 2026 (Mon) 1.07 1.07 1.01 1.01 13,324
3rd Jul 2026 (Fri) 1.12 1.12 1.04 1.04 0
2nd Jul 2026 (Thu) 1.12 1.12 1.02 1.04 42,812
1st Jul 2026 (Wed) 1.02 1.15 1.02 1.10 24,905
30th Jun 2026 (Tue) 1.05 1.05 1.00 1.01 46,494
29th Jun 2026 (Mon) 1.115 1.12 1.015 1.07 93,369
26th Jun 2026 (Fri) 1.09 1.09 1.03 1.07 50,369
25th Jun 2026 (Thu) 1.17 1.19 1.07 1.07 97,236
24th Jun 2026 (Wed) 1.20 1.27 1.17 1.17 98,175
23rd Jun 2026 (Tue) 1.05 1.22 1.05 1.19 199,613
22nd Jun 2026 (Mon) 1.10 1.15 1.02 1.03 247,362
19th Jun 2026 (Fri) 1.155 1.23 1.06 1.07 340,822
18th Jun 2026 (Thu) 1.155 1.23 1.06 1.07 340,822
17th Jun 2026 (Wed) 1.055 1.42 1.05 1.11 4,237,995
16th Jun 2026 (Tue) 0.4964 0.7623 0.4791 0.633 470,189
15th Jun 2026 (Mon) 0.4444 0.60 0.4302 0.4402 73,110
12th Jun 2026 (Fri) 0.43 0.43 0.4012 0.4201 7,687
11th Jun 2026 (Thu) 0.45 0.45 0.4134 0.4285 4,044
10th Jun 2026 (Wed) 0.47 0.47 0.4501 0.45 1,508
9th Jun 2026 (Tue) 0.461 0.483 0.4551 0.4594 29,924
8th Jun 2026 (Mon) 0.5004 0.5099 0.5001 0.5095 13,668
5th Jun 2026 (Fri) 0.5351 0.5454 0.4936 0.4954 21,923
4th Jun 2026 (Thu) 0.5441 0.5441 0.52 0.5201 13,004
3rd Jun 2026 (Wed) 0.56 0.56 0.535 0.5351 20,862
2nd Jun 2026 (Tue) 0.5603 0.5651 0.5257 0.5412 26,185
1st Jun 2026 (Mon) 0.588 0.588 0.5657 0.583 2,765
29th May 2026 (Fri) 0.57 0.59 0.57 0.5701 2,844
28th May 2026 (Thu) 0.571 0.5889 0.571 0.588 3,058
27th May 2026 (Wed) 0.565 0.566 0.565 0.574 728
26th May 2026 (Tue) 0.59 0.59 0.54 0.57 23,651
25th May 2026 (Mon) 0.63 0.63 0.5852 0.609 39,185
22nd May 2026 (Fri) 0.63 0.63 0.5852 0.609 39,185
21st May 2026 (Thu) 0.6969 0.6972 0.62 0.6363 17,251
20th May 2026 (Wed) 0.6634 0.677 0.6408 0.6584 7,472
19th May 2026 (Tue) 0.61 0.6438 0.5999 0.6302 4,501
18th May 2026 (Mon) 0.633 0.635 0.6104 0.6205 12,455
15th May 2026 (Fri) 0.695 0.6975 0.66 0.655 6,779
14th May 2026 (Thu) 0.71 0.72 0.695 0.69 3,224
13th May 2026 (Wed) 0.7509 0.7509 0.69 0.708 17,002
12th May 2026 (Tue) 0.7521 0.7726 0.73 0.7641 8,712
11th May 2026 (Mon) 0.81 0.81 0.7474 0.7695 11,464
FTSE 100 Latest
Value10,497.29
Change24.84