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
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
8th May 2026 (Fri) 0.8299 0.8299 0.8151 0.8289 639
7th May 2026 (Thu) 0.8278 0.8325 0.8051 0.8176 3,465
6th May 2026 (Wed) 0.8601 0.8601 0.84 0.8399 28,404
5th May 2026 (Tue) 0.8801 0.909 0.861 0.8692 286
4th May 2026 (Mon) 0.9231 0.9231 0.8511 0.8775 14,020
1st May 2026 (Fri) 0.93 0.9322 0.91 0.9227 4,013
30th Apr 2026 (Thu) 0.9599 0.96 0.9106 0.9115 4,464
29th Apr 2026 (Wed) 0.95 0.995 0.9335 0.98 17,342
28th Apr 2026 (Tue) 0.94 0.9999 0.94 0.9733 1,208
27th Apr 2026 (Mon) 0.9267 0.9863 0.9267 0.9863 30,339
24th Apr 2026 (Fri) 0.99 0.9998 0.90 0.983 10,215
23rd Apr 2026 (Thu) 1.05 1.05 0.93 0.9601 14,595
22nd Apr 2026 (Wed) 1.13 1.19 1.06 1.13 11,533
21st Apr 2026 (Tue) 0.99 1.12 0.99 1.08 64,394
20th Apr 2026 (Mon) 0.9699 0.9699 0.93 0.93 1,972
17th Apr 2026 (Fri) 0.9301 0.9679 0.92 0.9217 4,144
16th Apr 2026 (Thu) 0.8901 0.933 0.8901 0.94 4,035
15th Apr 2026 (Wed) 0.8899 0.8904 0.8801 0.88 5,064
14th Apr 2026 (Tue) 0.91 0.92 0.8585 0.8922 14,503
13th Apr 2026 (Mon) 0.85 0.9375 0.84 0.8706 10,935
10th Apr 2026 (Fri) 0.861 0.861 0.8152 0.817 10,696
9th Apr 2026 (Thu) 0.855 0.855 0.8091 0.8548 4,602
8th Apr 2026 (Wed) 0.7477 0.8858 0.72 0.878 20,864
7th Apr 2026 (Tue) 0.725 0.7421 0.64 0.70 19,079
6th Apr 2026 (Mon) 0.6061 0.689 0.6051 0.69 9,203
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
FTSE 100 Latest
Value10,443.47
Change11.13