Fathom Holdings Inc. Common Stockのデータ

Fathom Holdings Inc. Common Stockの基本情報

名前 Fathom Holdings Inc. Common Stock
ティッカー FTHM
国 United States
上場年 2020.0
セクター Finance

Fathom Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.81 49.8 55.47 52.57 131700.0 52.57
2021-02-12 56.27 51.89 54.27 54.25 192400.0 54.25
2021-02-11 52.7 45.55 45.55 51.11 184400.0 51.11
2021-02-10 48.05 43.71 47.24 44.58 88400.0 44.58
2021-02-09 49.91 45.91 49.91 46.3 199300.0 46.3
2021-02-08 46.7 39.55 40.0 45.9 301800.0 45.9
2021-02-05 40.3 39.06 39.78 39.51 66500.0 39.51
2021-02-04 39.77 38.29 39.54 39.16 36500.0 39.16
2021-02-03 40.33 37.29 39.29 38.76 81800.0 38.76
2021-02-02 39.37 37.71 38.47 39.27 73100.0 39.27
2021-02-01 38.88 36.99 38.26 37.54 52200.0 37.54
2021-01-29 40.95 36.37 38.8 37.79 102200.0 37.79
2021-01-28 39.98 36.43 36.43 39.21 97300.0 39.21
2021-01-27 41.03 35.58 37.0 37.09 202400.0 37.09
2021-01-26 43.02 38.86 43.02 40.1 108800.0 40.1
2021-01-25 44.85 32.13 43.81 42.13 507200.0 42.13
2021-01-22 44.01 39.56 40.75 41.8 293000.0 41.8
2021-01-21 42.2 37.46 37.8 40.85 333300.0 40.85
2021-01-20 37.79 35.5 37.37 37.77 123800.0 37.77
2021-01-19 39.0 35.76 36.8 37.0 90200.0 37.0
2021-01-15 36.94 33.91 35.75 36.68 70600.0 36.68
2021-01-14 37.98 35.57 36.12 36.17 53200.0 36.17
2021-01-13 38.95 35.32 38.17 36.02 86500.0 36.02
2021-01-12 38.85 35.0 35.51 38.54 97000.0 38.54
2021-01-11 38.1 35.05 37.94 35.16 77400.0 35.16
2021-01-08 39.5 35.07 39.5 37.74 127900.0 37.74
2021-01-07 41.22 37.36 40.16 39.22 86700.0 39.22
2021-01-06 41.0 38.09 39.1 39.63 210500.0 39.63
2021-01-05 39.66 35.76 35.76 39.51 104700.0 39.51
2021-01-04 36.73 31.86 36.37 36.31 94000.0 36.31
2020-12-31 37.4 35.22 37.22 36.04 54900.0 36.04
2020-12-30 38.33 35.76 35.89 37.41 60700.0 37.41
2020-12-29 40.0 33.66 40.0 35.81 137100.0 35.81
2020-12-28 40.05 37.25 38.48 39.83 143300.0 39.83
2020-12-24 37.38 35.76 37.07 36.92 53200.0 36.92
2020-12-23 37.05 33.79 35.0 36.24 97800.0 36.24
2020-12-22 35.59 33.22 35.42 35.09 94400.0 35.09
2020-12-21 37.55 33.0 35.9 34.82 119600.0 34.82
2020-12-18 35.82 30.29 31.88 35.82 227300.0 35.82
2020-12-17 31.57 29.0 29.21 31.35 114100.0 31.35
2020-12-16 28.86 27.5 27.5 28.53 39800.0 28.53
2020-12-15 27.72 26.51 27.24 27.4 32700.0 27.4
2020-12-14 28.81 26.5 27.67 26.84 46300.0 26.84
2020-12-11 27.45 26.62 26.92 27.2 39300.0 27.2
2020-12-10 28.07 26.3 27.0 27.38 54000.0 27.38
2020-12-09 28.88 27.35 28.02 27.41 63800.0 27.41
2020-12-08 28.49 27.04 28.11 27.97 67800.0 27.97
2020-12-07 28.39 26.08 26.3 28.35 111100.0 28.35
2020-12-04 26.26 24.71 25.56 26.1 71500.0 26.1
2020-12-03 26.8 24.99 24.99 25.28 85700.0 25.28
2020-12-02 26.05 24.23 25.8 24.67 97500.0 24.67
2020-12-01 26.5 22.62 22.62 26.03 270000.0 26.03
2020-11-30 22.46 21.25 22.31 22.2 28000.0 22.2
2020-11-27 22.79 21.66 22.54 22.37 19000.0 22.37
2020-11-25 23.21 20.75 21.82 22.8 77600.0 22.8
2020-11-24 24.0 20.32 20.75 21.9 246100.0 21.9
2020-11-23 21.1 20.3 21.05 20.47 33600.0 20.47
2020-11-20 21.5 20.33 20.89 21.04 39800.0 21.04
2020-11-19 21.91 20.66 21.02 21.08 27100.0 21.08
2020-11-18 22.89 20.75 22.32 21.02 52200.0 21.02
2020-11-17 23.11 21.14 22.07 22.32 55200.0 22.32
2020-11-16 22.2 20.74 22.15 22.06 42300.0 22.06
2020-11-13 22.85 20.08 21.79 21.64 68300.0 21.64
2020-11-12 23.8 21.53 23.74 21.57 78200.0 21.57
2020-11-11 21.44 19.57 20.59 21.44 61200.0 21.44
2020-11-10 20.76 19.01 20.11 20.31 23700.0 20.31
2020-11-09 22.24 20.06 21.24 20.14 36400.0 20.14
2020-11-06 22.25 19.5 22.09 20.7 60400.0 20.7
2020-11-05 22.88 20.11 20.34 22.0 106600.0 22.0
2020-11-04 20.43 18.81 19.12 20.1 40100.0 20.1
2020-11-03 19.0 18.5 18.76 18.94 24200.0 18.94
2020-11-02 19.25 17.47 19.04 18.51 73300.0 18.51
2020-10-30 19.49 18.5 18.99 18.76 30300.0 18.76
2020-10-29 19.75 18.51 19.06 19.15 33800.0 19.15
2020-10-28 19.45 18.21 19.42 18.99 79100.0 18.99
2020-10-27 20.0 18.58 19.13 19.94 45800.0 19.94
2020-10-26 20.28 18.5 19.78 18.92 63200.0 18.92
2020-10-23 20.78 19.09 20.78 19.77 62300.0 19.77
2020-10-22 20.45 18.77 18.93 20.4 89200.0 20.4
2020-10-21 18.95 17.93 18.5 18.88 49300.0 18.88
2020-10-20 20.43 18.76 20.2 18.86 78400.0 18.86
2020-10-19 22.37 20.15 21.89 20.15 75400.0 20.15
2020-10-16 22.9 19.8 22.49 21.51 220200.0 21.51
2020-10-15 22.97 21.5 22.0 22.41 121500.0 22.41
2020-10-14 24.2 22.12 24.1 22.89 135500.0 22.89
2020-10-13 24.84 20.0 20.5 23.81 834500.0 23.81
2020-10-12 20.95 18.3 20.68 20.15 141700.0 20.15
2020-10-09 20.47 19.43 20.0 19.86 66700.0 19.86
2020-10-08 20.86 19.26 20.09 19.87 79500.0 19.87
2020-10-07 20.25 17.1 17.97 19.9 179500.0 19.9
2020-10-06 18.75 17.97 18.61 18.09 86800.0 18.09
2020-10-05 19.0 18.0 18.16 18.64 102000.0 18.64
2020-10-02 18.03 15.96 16.6 17.85 70800.0 17.85
2020-10-01 17.75 15.44 15.79 17.15 178500.0 17.15
2020-09-30 15.9 15.23 15.38 15.74 41700.0 15.74
2020-09-29 15.5 14.91 15.36 15.32 52600.0 15.32
2020-09-28 15.99 14.75 15.89 15.45 42800.0 15.45
2020-09-25 15.81 14.88 15.19 15.6 40000.0 15.6
2020-09-24 15.98 14.41 14.82 15.3 51900.0 15.3
2020-09-23 15.36 14.53 15.36 14.83 71700.0 14.83
2020-09-22 15.72 15.0 15.46 15.45 76800.0 15.45
2020-09-21 15.33 13.66 15.07 15.18 109500.0 15.18
2020-09-18 17.15 15.02 16.76 15.36 524800.0 15.36
2020-09-17 16.84 15.04 15.58 16.76 105600.0 16.76
2020-09-16 16.99 15.68 16.23 16.03 118700.0 16.03
2020-09-15 17.12 15.8 17.12 16.5 95000.0 16.5
2020-09-14 17.31 15.38 15.38 16.98 325900.0 16.98
2020-09-11 15.97 14.61 15.44 15.1 65500.0 15.1
2020-09-10 16.13 15.25 15.93 15.5 133900.0 15.5
2020-09-09 18.0 15.68 16.24 15.87 67600.0 15.87
2020-09-08 16.7 15.51 15.76 16.0 84200.0 16.0
2020-09-04 18.0 15.23 17.36 16.73 194400.0 16.73
2020-09-03 20.29 17.22 19.66 17.24 205400.0 17.24
2020-09-02 21.22 17.17 17.29 20.26 240400.0 20.26
2020-09-01 18.0 17.0 17.85 17.06 60100.0 17.06
2020-08-31 18.49 16.87 18.07 17.81 110500.0 17.81
2020-08-28 18.29 17.23 17.48 18.14 57700.0 18.14
2020-08-27 18.0 17.2 17.2 17.36 113800.0 17.36
2020-08-26 18.0 15.75 17.99 17.19 73200.0 17.19
2020-08-25 17.68 16.5 16.6 17.68 128900.0 17.68
2020-08-24 19.53 16.0 19.34 16.62 224100.0 16.62
2020-08-21 19.85 18.15 18.7 18.95 204900.0 18.95
2020-08-20 19.0 15.55 16.21 18.7 331900.0 18.7
2020-08-19 16.53 13.49 13.5 15.94 320500.0 15.94
2020-08-18 13.98 12.11 13.15 13.5 296200.0 13.5
2020-08-17 14.29 12.68 13.5 13.13 73200.0 13.13
2020-08-14 14.28 12.25 12.28 13.25 178900.0 13.25
2020-08-13 12.54 11.55 12.09 12.15 114300.0 12.15
2020-08-12 12.0 11.3 11.62 11.86 103200.0 11.86
2020-08-11 11.69 10.5 10.66 11.53 151600.0 11.53
2020-08-10 11.3 10.09 10.4 10.45 315300.0 10.45
2020-08-07 10.39 9.26 9.26 10.24 133000.0 10.24
2020-08-06 9.69 9.37 9.69 9.69 101400.0 9.69
2020-08-05 9.75 8.8 8.8 9.75 198900.0 9.75
2020-08-04 10.07 8.61 10.0 8.8 411500.0 8.8
2020-08-03 10.12 10.0 10.1 10.0 446700.0 10.0
2020-07-31 12.25 10.02 11.5 10.03 2018000.0 10.03