Fathom Holdings Inc. (FTHM) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -33.8%
- 3M
- -80.2%
- YTD
- -83.9%
- 1Y
- -87.5%
- 3Y
- -64.4%
- 5Y
- -64.8%
Loading 10-year price history...
FTHM Historical Performance
FTHM Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +259.3%
- 2021 annual price return
- -43.7%
- 2022 annual price return
- -79.0%
- 2023 annual price return
- -16.5%
- 2024 annual price return
- -63.0%
- 2025 annual price return
- -32.7%
- 2026 annual price return
- -77.0%
FTHM Stock Price Trajectory (2020–2026)
As of November 7, 2026, Fathom Holdings Inc. (FTHM) trades at $0.15, representing a -87.5% return over the past year. The stock has delivered a -99.5% total return over five years (-64.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $56.81 on February 16, 2021. From this peak, FTHM has corrected -99.7%, currently trading 80% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNT, RKT (-3.5% 1Y), and DOUG (-36.6% 1Y), FTHM has underperformed the peer group average. Compare FTHM vs AGNT →
FTHM Historical Price Data · from 2020
Rows 1–50 of 1,576| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.15 | 0.15 | 0.14 | 0.15 | 352K | -2.63% |
| 2026-11-05 | 0.18 | 0.18 | 0.15 | 0.15 | 2.59M | -15.08% |
| 2026-11-04 | 0.18 | 0.19 | 0.17 | 0.18 | 157K | +3.05% |
| 2026-11-03 | 0.18 | 0.20 | 0.17 | 0.17 | 73K | -2.20% |
| 2026-11-02 | 0.18 | 0.20 | 0.17 | 0.18 | 268K | -0.78% |
| 2026-10-30 | 0.17 | 0.18 | 0.17 | 0.18 | 311K | -2.56% |
| 2026-10-29 | 0.18 | 0.20 | 0.17 | 0.18 | 222K | +6.74% |
| 2026-10-28 | 0.17 | 0.18 | 0.17 | 0.17 | 51K | +0.58% |
| 2026-10-27 | 0.18 | 0.20 | 0.17 | 0.17 | 160K | -7.01% |
| 2026-10-26 | 0.19 | 0.20 | 0.18 | 0.18 | 183K | -5.88% |
| 2026-10-23 | 0.19 | 0.21 | 0.18 | 0.20 | 205K | +5.33% |
| 2026-10-22 | 0.19 | 0.21 | 0.19 | 0.19 | 152K | -0.22% |
| 2026-10-21 | 0.19 | 0.20 | 0.18 | 0.19 | 121K | +0.11% |
| 2026-10-20 | 0.19 | 0.19 | 0.18 | 0.19 | 134K | +2.26% |
| 2026-10-19 | 0.18 | 0.19 | 0.18 | 0.18 | 211K | -3.04% |
| 2026-10-16 | 0.21 | 0.22 | 0.18 | 0.19 | 179K | -4.87% |
| 2026-10-15 | 0.18 | 0.21 | 0.18 | 0.20 | 127K | +4.79% |
| 2026-10-14 | 0.20 | 0.20 | 0.18 | 0.19 | 382K | -6.00% |
| 2026-10-13 | 0.20 | 0.21 | 0.19 | 0.20 | 222K | +0.70% |
| 2026-10-12 | 0.21 | 0.21 | 0.19 | 0.20 | 807K | -6.54% |
| 2026-10-09 | 0.22 | 0.22 | 0.20 | 0.21 | 459K | -3.80% |
| 2026-10-08 | 0.22 | 0.23 | 0.21 | 0.22 | 670K | +2.27% |
| 2026-10-07 | 0.21 | 0.22 | 0.21 | 0.22 | 618K | -3.31% |
| 2026-10-06 | 0.23 | 0.24 | 0.21 | 0.22 | 1.36M | -1.37% |
| 2026-10-05 | 0.23 | 0.29 | 0.21 | 0.23 | 4.09M | -32.27% |
| 2026-10-02 | 0.37 | 0.37 | 0.30 | 0.33 | 1.49M | -12.00% |
| 2026-10-01 | 0.42 | 0.43 | 0.37 | 0.38 | 924K | -12.70% |
| 2026-09-30 | 0.48 | 0.50 | 0.41 | 0.44 | 1.06M | -12.59% |
| 2026-09-29 | 0.49 | 0.53 | 0.48 | 0.50 | 1.02M | -7.33% |
| 2026-09-28 | 0.50 | 0.55 | 0.48 | 0.54 | 4.89M | -7.82% |
| 2026-09-25 | 0.64 | 0.64 | 0.56 | 0.58 | 43.56M | +12.27% |
| 2026-09-24 | 0.55 | 0.55 | 0.52 | 0.52 | 10.66M | -1.63% |
| 2026-09-23 | 0.55 | 0.56 | 0.52 | 0.53 | 24K | -5.56% |
| 2026-09-22 | 0.55 | 0.58 | 0.55 | 0.56 | 24K | +0.72% |
| 2026-09-21 | 0.56 | 0.57 | 0.55 | 0.56 | 17K | +5.61% |
| 2026-09-18 | 0.53 | 0.56 | 0.53 | 0.53 | 35K | +0.08% |
| 2026-09-17 | 0.52 | 0.56 | 0.52 | 0.53 | 48K | +0.59% |
| 2026-09-16 | 0.53 | 0.56 | 0.52 | 0.52 | 68K | -3.60% |
| 2026-09-15 | 0.57 | 0.57 | 0.54 | 0.54 | 37K | -5.28% |
| 2026-09-14 | 0.56 | 0.61 | 0.56 | 0.57 | 96K | -2.26% |
| 2026-09-11 | 0.58 | 0.61 | 0.58 | 0.58 | 45K | 0.00% |
| 2026-09-10 | 0.64 | 0.64 | 0.58 | 0.58 | 87K | -8.22% |
| 2026-09-09 | 0.66 | 0.67 | 0.63 | 0.64 | 65K | -3.20% |
| 2026-09-08 | 0.66 | 0.67 | 0.64 | 0.66 | 73K | -2.79% |
| 2026-09-04 | 0.67 | 0.69 | 0.67 | 0.68 | 48K | -0.47% |
| 2026-09-03 | 0.65 | 0.70 | 0.65 | 0.68 | 79K | +5.10% |
| 2026-09-02 | 0.61 | 0.67 | 0.61 | 0.65 | 29K | +4.07% |
| 2026-09-01 | 0.68 | 0.68 | 0.57 | 0.62 | 331K | -7.96% |
| 2026-08-31 | 0.69 | 0.71 | 0.67 | 0.68 | 59K | -0.85% |
| 2026-08-28 | 0.68 | 0.69 | 0.67 | 0.68 | 110K | +2.36% |
FTHM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FTHM — Frequently Asked Questions
Quick answers to the most common questions about buying FTHM stock.
How has FTHM stock performed recently?
FTHM declined -87.5% over the past year, below its 5-year annualized CAGR of -64.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FTHM's all-time high price?
Fathom Holdings Inc. reached $56.81 on 2021-02-16. The 52-week high is $1.52. Current 1-year return of -87.5% places the stock further from historical peaks.
Where can I download FTHM historical price data?
This page provides FTHM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.