Fathom Holdings Inc. (FTHM) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
FTHM Historical Performance
Short-Term Returns
FTHM Stock Price Trajectory (2020–2026)
As of May 6, 2026, Fathom Holdings Inc. (FTHM) trades at $0.87, representing a +7.3% return over the past year. The stock has delivered a -97.4% total return over five years (-51.8% 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 -98.5%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers EXPI (-28.0% 1Y), HOUS (+365.4% 1Y), and RKT (+18.2% 1Y), FTHM has underperformed the peer group average. Compare FTHM vs EXPI →
FTHM Historical Price Data (2020–2026)
Showing 30 of 1,448 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 0.75 | 0.90 | 0.72 | 0.88 | 303K | +25.43% |
| 2026-04-07 | 0.71 | 0.79 | 0.64 | 0.70 | 238K | +1.45% |
| 2026-04-06 | 0.60 | 0.71 | 0.60 | 0.69 | 176K | +16.16% |
| 2026-04-02 | 0.58 | 0.62 | 0.54 | 0.59 | 90K | +2.73% |
| 2026-04-01 | 0.48 | 0.60 | 0.48 | 0.58 | 328K | +9.07% |
| 2026-03-31 | 0.57 | 0.58 | 0.49 | 0.53 | 424K | -11.65% |
| 2026-03-30 | 0.71 | 0.73 | 0.54 | 0.60 | 366K | -15.49% |
| 2026-03-27 | 0.77 | 0.82 | 0.69 | 0.71 | 107K | -7.79% |
| 2026-03-26 | 0.77 | 0.85 | 0.77 | 0.77 | 73K | -7.23% |
| 2026-03-25 | 0.82 | 0.84 | 0.82 | 0.83 | 65K | +1.60% |
| 2026-03-24 | 0.78 | 0.82 | 0.78 | 0.82 | 138K | +3.43% |
See FTHM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FTHM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FTHM vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonFTHM — Frequently Asked Questions
Quick answers to the most common questions about buying FTHM stock.
How has FTHM stock performed recently?
FTHM returned +7.3% over the past year, beating its 5-year annualized CAGR of -51.8%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +7.3% places the stock closer to 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.