Nasdaq · FTHM · stock
Fathom Holdings Inc. (FTHM) stock price history
Every Nasdaq trading session of Fathom Holdings Inc. from Jul 31, 2020 to Nov 11, 2026: 1,579 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTHM adjusted close, 2020 to 2026
- $54.25
- All time high, 2021
- $1.52
- 52 week high, $0.1350 low
- 1,579
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
FTHM key facts
- Fathom Holdings Inc. (FTHM) closed at $0.1460 on Nov 11, 2026 on Nasdaq.
- FTHM's all time high close is $54.25, set on Feb 12, 2021; its all time low close is $0.1370 on Nov 10, 2026.
- FTHM's 52 week range is $0.1350 to $1.52.
- FTHM returned -90.2% over the year to Nov 11, 2026 and -99.5% over five years.
- Since Jul 31, 2020 FTHM returned -99%, -49.0% a year compounded.
- FTHM's deepest drawdown was -99.7% from Feb 12, 2021 to Nov 10, 2026.
- DataCedar holds 1,579 daily sessions of FTHM history from Jul 31, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTHM price chart, 2020 to 2026
FTHM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.5% |
| 3 months | -79.4% |
| 6 months | -81.0% |
| Year to date | -86.0% |
| 1 year | -90.2% |
| 3 years | -95.7% |
| 5 years | -99.5% |
| 10 years | n/a |
| Since Jul 31, 2020 | -98.5% |
| Compound annual growth, 6.3 years | -49.0% |
FTHM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.25 on Feb 12, 2021
- All time low close
- $0.1370 on Nov 10, 2026
- 52 week high
- $1.52 on Jan 9, 2026
- 52 week low
- $0.1350 on Nov 11, 2026
- Deepest drawdown
- -99.7% from Feb 12, 2021 to Nov 10, 2026, not yet recovered
- Best single session
- +75.4% on Jun 17, 2026
- Worst single session
- -32.0% on Oct 5, 2026
- Volatility, 1 year annualised
- 121.0%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, -16%
- Worst calendar year
- 2022, -79%
FTHM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 31, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.03 | $1.52 | $0.1350 | $0.1460 | -85.5% | 207.1M | 217 |
| 2025 | $1.50 | $3.37 | $0.6500 | $1.01 | -34.0% | 65.5M | 250 |
| 2024 | $3.47 | $4.33 | $1.32 | $1.53 | -57.4% | 15.8M | 252 |
| 2023 | $4.30 | $8.20 | $2.10 | $3.59 | -15.5% | 8.9M | 250 |
| 2022 | $20.40 | $20.84 | $3.70 | $4.25 | -79.2% | 18.3M | 251 |
| 2021 | $36.37 | $56.81 | $17.01 | $20.46 | -43.2% | 20.5M | 252 |
| 2020 | $11.50 | $40.05 | $8.61 | $36.04 | n/a | 14.9M | 107 |
FTHM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.1460 | -18.4% |
| October 2026 | $0.1790 | -58.9% |
| September 2026 | $0.4350 | -35.7% |
| August 2026 | $0.6760 | -15.1% |
| July 2026 | $0.7960 | -21.2% |
| June 2026 | $1.01 | +77.2% |
| May 2026 | $0.5700 | -37.5% |
| April 2026 | $0.9120 | +72.1% |
| March 2026 | $0.5300 | -46.9% |
| February 2026 | $0.9980 | -5.8% |
| January 2026 | $1.06 | +5.0% |
| December 2025 | $1.01 | -21.7% |
About the FTHM data
Daily bars. 1,579 sessions from Jul 31, 2020 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFTHM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FTHM share price history
