Fathom Holdings Inc. (FTHM) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +72.4%
- 3M
- +48.6%
- YTD
- +16.1%
- 1Y
- +0.0%
- 3Y
- -44.4%
- 5Y
- -49.9%
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
- +8.2%
FTHM Stock Price Trajectory (2020–2026)
As of June 21, 2026, Fathom Holdings Inc. (FTHM) trades at $1.07, representing a +0.0% return over the past year. The stock has delivered a -96.8% total return over five years (-49.9% 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 -98.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers EXPI (-47.0% 1Y), HOUS (+392.7% 1Y), and RKT (+4.6% 1Y), FTHM has underperformed the peer group average. Compare FTHM vs EXPI →
FTHM Historical Price Data · from 2020
Rows 1–50 of 1,479| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 1.13 | 1.24 | 1.06 | 1.07 | 4.62M | -3.60% |
| 2026-06-17 | 1.05 | 1.43 | 1.01 | 1.11 | 72.21M | +75.36% |
| 2026-06-16 | 0.48 | 0.77 | 0.45 | 0.63 | 12.87M | +43.80% |
| 2026-06-15 | 0.43 | 0.60 | 0.42 | 0.44 | 281K | +4.78% |
| 2026-06-12 | 0.43 | 0.44 | 0.40 | 0.42 | 204K | +1.62% |
| 2026-06-11 | 0.46 | 0.46 | 0.41 | 0.41 | 137K | -8.13% |
| 2026-06-10 | 0.46 | 0.48 | 0.45 | 0.45 | 148K | -2.05% |
| 2026-06-09 | 0.49 | 0.49 | 0.46 | 0.46 | 252K | -9.83% |
| 2026-06-08 | 0.51 | 0.51 | 0.50 | 0.51 | 62K | +2.85% |
| 2026-06-05 | 0.55 | 0.55 | 0.49 | 0.50 | 182K | -4.75% |
| 2026-06-04 | 0.52 | 0.56 | 0.52 | 0.52 | 90K | -2.80% |
| 2026-06-03 | 0.55 | 0.59 | 0.54 | 0.54 | 62K | -1.13% |
| 2026-06-02 | 0.56 | 0.58 | 0.52 | 0.54 | 145K | -7.17% |
| 2026-06-01 | 0.58 | 0.59 | 0.56 | 0.58 | 89K | +2.26% |
| 2026-05-29 | 0.56 | 0.58 | 0.56 | 0.57 | 90K | -3.04% |
| 2026-05-28 | 0.57 | 0.59 | 0.57 | 0.59 | 52K | +2.44% |
| 2026-05-27 | 0.57 | 0.59 | 0.56 | 0.57 | 51K | +0.70% |
| 2026-05-26 | 0.59 | 0.59 | 0.53 | 0.57 | 407K | -6.40% |
| 2026-05-22 | 0.64 | 0.65 | 0.58 | 0.61 | 0 | -4.29% |
| 2026-05-21 | 0.70 | 0.70 | 0.62 | 0.64 | 138K | -3.36% |
| 2026-05-20 | 0.63 | 0.69 | 0.63 | 0.66 | 73K | +4.47% |
| 2026-05-19 | 0.63 | 0.67 | 0.59 | 0.63 | 118K | +1.56% |
| 2026-05-18 | 0.65 | 0.65 | 0.61 | 0.62 | 122K | -5.27% |
| 2026-05-15 | 0.70 | 0.70 | 0.65 | 0.66 | 112K | -5.07% |
| 2026-05-14 | 0.71 | 0.72 | 0.68 | 0.69 | 194K | 0.00% |
| 2026-05-13 | 0.75 | 0.75 | 0.69 | 0.69 | 222K | -9.70% |
| 2026-05-12 | 0.75 | 0.78 | 0.73 | 0.76 | 141K | -0.70% |
| 2026-05-11 | 0.81 | 0.82 | 0.74 | 0.77 | 170K | -5.59% |
| 2026-05-08 | 0.81 | 0.83 | 0.81 | 0.82 | 40K | -0.31% |
| 2026-05-07 | 0.82 | 0.84 | 0.81 | 0.82 | 66K | -2.66% |
| 2026-05-06 | 0.86 | 0.87 | 0.83 | 0.84 | 210K | -3.37% |
| 2026-05-05 | 0.89 | 0.93 | 0.86 | 0.87 | 10K | -0.95% |
| 2026-05-04 | 0.91 | 0.92 | 0.83 | 0.88 | 148K | -4.90% |
| 2026-05-01 | 0.90 | 0.94 | 0.90 | 0.92 | 139K | +1.23% |
| 2026-04-30 | 0.94 | 0.98 | 0.91 | 0.91 | 96K | -6.99% |
| 2026-04-29 | 0.96 | 0.98 | 0.93 | 0.98 | 162K | +0.69% |
| 2026-04-28 | 0.96 | 1.00 | 0.93 | 0.97 | 194K | -1.32% |
| 2026-04-27 | 0.93 | 1.00 | 0.91 | 0.99 | 158K | +0.34% |
| 2026-04-24 | 1.00 | 1.00 | 0.83 | 0.98 | 184K | +2.39% |
| 2026-04-23 | 1.04 | 1.13 | 0.93 | 0.96 | 185K | -15.04% |
| 2026-04-22 | 1.10 | 1.20 | 1.05 | 1.13 | 224K | +4.63% |
| 2026-04-21 | 0.98 | 1.13 | 0.95 | 1.08 | 429K | +16.13% |
| 2026-04-20 | 0.92 | 0.97 | 0.91 | 0.93 | 119K | +0.90% |
| 2026-04-17 | 0.96 | 0.96 | 0.92 | 0.92 | 95K | -1.95% |
| 2026-04-16 | 0.89 | 0.96 | 0.89 | 0.94 | 168K | +6.82% |
| 2026-04-15 | 0.89 | 0.91 | 0.87 | 0.88 | 45K | -1.37% |
| 2026-04-14 | 0.90 | 0.91 | 0.85 | 0.89 | 79K | +2.48% |
| 2026-04-13 | 0.81 | 0.94 | 0.81 | 0.87 | 131K | +6.56% |
| 2026-04-10 | 0.83 | 0.91 | 0.81 | 0.82 | 103K | -4.42% |
| 2026-04-09 | 0.87 | 0.87 | 0.80 | 0.85 | 96K | -2.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 1-year return: +0.0%. 5-year annualized CAGR: -49.9%. Current price is below the 200-day moving average.
What is FTHM's all-time high price?
Fathom Holdings Inc. reached $56.81 on 2021-02-16. The 52-week high is $3.37. Current 1-year return of +0.0% 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.