$FTHM: Fathom Holdings Inc. - Common Stock
2024-03-19 FTHM 2024-03-19 05:00:48 2.61 0.82 3.24% FTHM 2024-03-19 06:01:12 2.61 1.67 3.24% FTHM 2024-03-19 10:01:05 2.02 1.91 3.70% FTHM 2024-03-19 11:00:54 1.94 1.91 2.31% FTHM 2024-03-19 12:01:07 1.98 1.93 4.17% FTHM 2024-03-19 13:01:07 1.98 1.92 3.24% FTHM 2024-03-19 14:01:16 2.01 1.91 2.31% FTHM 2024-03-19 15:01:04 2.04 1.98 5.56% FTHM 2024-03-19 16:01:09 2.42 1.93 3.70% FTHM 2024-03-19 17:00:47 2.17 1.93 4.23% FTHM 2024-03-19 17:23:21 10-K Sec report https://www.sec.gov/Archives/edgar/data/1753162/000162828024011953/0001628280-24-011953-index.htm 10-K - Fathom Holdings Inc. (0001753162) (Filer) FTHM 2024-03-19 20:01:04 0.00 0.00 4.23% 2024-03-20 FTHM 2024-03-20 05:01:07 3.15 1.53 4.23% FTHM 2024-03-20 07:00:49 2.03 1.53 4.23% FTHM 2024-03-20 09:01:07 2.03 1.52 4.23% FTHM 2024-03-20 10:01:17 2.01 1.92 -1.06% FTHM 2024-03-20 11:00:48 1.93 1.88 -3.17% FTHM 2024-03-20 12:01:10 1.95 1.91 -3.17% FTHM 2024-03-20 13:01:01 1.97 1.89 -2.12% FTHM 2024-03-20 14:01:14 1.98 1.94 -1.06% FTHM 2024-03-20 15:00:58 1.97 1.95 -0.53% FTHM 2024-03-20 16:01:19 2.17 1.91 0.00% FTHM 2024-03-20 20:01:10 0.00 0.00 0.00% 2024-03-21 FTHM 2024-03-21 05:01:03 3.15 1.53 0.00% FTHM 2024-03-21 10:01:10 2.00 1.91 0.00% FTHM 2024-03-21 11:00:59 1.96 1.90 0.00% FTHM 2024-03-21 12:01:12 1.91 1.88 -5.08% FTHM 2024-03-21 13:00:54 1.91 1.88 -3.55% FTHM 2024-03-21 15:01:00 1.93 1.88 -3.55% FTHM 2024-03-21 16:01:05 2.00 1.88 -2.03% FTHM 2024-03-21 20:01:06 0.00 0.00 -2.03% 2024-03-22 FTHM 2024-03-22 05:00:52 3.08 1.53 -2.03% FTHM 2024-03-22 07:00:51 2.05 1.53 -2.03% FTHM 2024-03-22 10:01:16 1.97 1.89 0.51% FTHM 2024-03-22 11:01:04 1.98 1.89 1.52% FTHM 2024-03-22 13:01:01 1.95 1.89 -0.51% FTHM 2024-03-22 14:00:59 1.93 1.89 -1.02% FTHM 2024-03-22 15:00:59 1.94 1.90 -0.51% FTHM 2024-03-22 16:01:03 2.05 1.85 -0.51% FTHM 2024-03-22 17:00:56 2.05 1.85 -3.63% FTHM 2024-03-22 20:01:09 0.00 0.00 -3.63% 2024-03-25 FTHM 2024-03-25 04:01:01 0.00 1.70 -3.63% FTHM 2024-03-25 05:01:04 3.07 1.70 -3.63% FTHM 2024-03-25 10:01:18 1.98 1.87 -0.52% FTHM 2024-03-25 11:01:05 1.96 1.92 1.55% FTHM 2024-03-25 12:01:12 1.98 1.94 2.59% FTHM 2024-03-25 14:01:07 1.98 1.93 2.59% FTHM 2024-03-25 15:01:10 1.99 1.88 2.59% FTHM 2024-03-25 16:01:03 2.95 1.70 4.15% FTHM 2024-03-25 17:00:51 2.95 1.70 4.17% FTHM 2024-03-25 18:00:47 2.39 1.75 4.17% FTHM 2024-03-25 20:01:09 0.00 0.00 4.17% 2024-03-26 FTHM 2024-03-26 05:00:52 3.20 1.53 4.17% FTHM 2024-03-26 08:01:02 3.05 1.53 4.17% FTHM 2024-03-26 10:01:13 1.98 1.88 -4.17% FTHM 2024-03-26 11:01:00 1.92 1.89 -5.73% FTHM 2024-03-26 12:01:09 1.93 1.90 -4.17% FTHM 2024-03-26 13:00:53 1.96 1.90 -2.08% FTHM 2024-03-26 14:01:16 1.98 1.90 -2.08% FTHM 2024-03-26 15:00:52 1.98 1.95 -1.56% FTHM 2024-03-26 16:01:01 2.00 1.60 -5.21% FTHM 2024-03-26 17:00:49 2.00 1.72 -5.00% FTHM 2024-03-26 20:00:52 0.00 0.00 -5.00% 2024-03-27 FTHM 2024-03-27 05:00:52 3.04 1.52 -5.00% FTHM 2024-03-27 10:01:07 1.90 1.88 0.00% FTHM 2024-03-27 11:00:55 1.93 1.88 0.00% FTHM 2024-03-27 12:01:17 1.93 1.90 1.50% FTHM 2024-03-27 13:01:02 1.97 1.93 3.00% FTHM 2024-03-27 14:01:11 2.00 1.95 3.50% FTHM 2024-03-27 15:00:48 2.01 1.96 3.50% FTHM 2024-03-27 16:00:53 2.00 1.87 3.00% FTHM 2024-03-27 17:00:50 2.00 1.87 4.74% FTHM 2024-03-27 18:01:04 1.99 1.87 4.74% FTHM 2024-03-27 19:01:10 2.00 1.87 4.74% FTHM 2024-03-27 20:01:00 0.00 0.00 4.74% 2024-03-28 FTHM 2024-03-28 05:01:03 2.42 1.52 4.74% FTHM 2024-03-28 10:01:00 2.05 1.93 1.58% FTHM 2024-03-28 11:01:01 1.99 1.98 1.58% FTHM 2024-03-28 12:01:15 2.00 1.98 1.58% FTHM 2024-03-28 14:01:00 2.01 1.98 1.58% FTHM 2024-03-28 15:00:53 2.10 1.98 2.11% FTHM 2024-03-28 16:01:05 6.12 1.88 1.58% FTHM 2024-03-28 17:00:58 2.42 1.88 1.53% FTHM 2024-03-28 18:00:50 3.16 1.88 1.53% FTHM 2024-03-28 20:00:58 0.00 0.00 1.53% 2024-04-01 FTHM 2024-04-01 05:01:02 2.21 1.52 1.53% FTHM 2024-04-01 10:01:02 2.05 2.00 1.02% FTHM 2024-04-01 11:01:06 2.05 2.00 0.51% FTHM 2024-04-01 12:01:08 2.05 1.99 1.53% FTHM 2024-04-01 13:00:57 2.09 1.99 0.51% FTHM 2024-04-01 14:01:06 2.02 1.99 0.51% FTHM 2024-04-01 16:00:58 2.17 1.93 0.00% FTHM 2024-04-01 20:00:55 0.00 0.00 0.00% 2024-04-02 FTHM 2024-04-02 05:00:51 3.18 1.52 0.00% FTHM 2024-04-02 07:00:53 2.17 2.05 0.00% FTHM 2024-04-02 10:01:09 1.98 1.93 -2.01% FTHM 2024-04-02 11:00:52 1.98 1.88 -3.02% FTHM 2024-04-02 12:01:12 1.98 1.88 -4.52% FTHM 2024-04-02 13:00:56 1.98 1.91 -2.01% FTHM 2024-04-02 14:01:05 1.98 1.90 -2.51% FTHM 2024-04-02 15:00:55 1.97 1.90 -2.51% FTHM 2024-04-02 16:01:08 2.05 1.90 -1.01% FTHM 2024-04-02 20:00:56 0.00 0.00 -1.01% 2024-04-03 FTHM 2024-04-03 05:00:54 3.16 1.74 -1.01% FTHM 2024-04-03 09:00:51 3.16 1.90 -1.01% FTHM 2024-04-03 10:01:12 1.99 1.93 -2.51% FTHM 2024-04-03 11:01:02 2.00 1.95 -0.50% FTHM 2024-04-03 12:01:04 2.06 1.96 1.01% FTHM 2024-04-03 13:00:50 2.06 1.98 1.01% FTHM 2024-04-03 14:00:57 2.03 1.98 1.01% FTHM 2024-04-03 15:01:02 2.03 1.99 1.01% FTHM 2024-04-03 16:01:10 3.50 1.95 1.01% FTHM 2024-04-03 17:00:55 3.18 1.95 1.01% FTHM 2024-04-03 20:00:59 0.00 0.00 1.01% 2024-04-04 FTHM 2024-04-04 05:00:56 3.20 1.65 1.01% FTHM 2024-04-04 08:00:56 2.25 1.65 1.01% FTHM 2024-04-04 09:00:58 2.25 1.90 1.01% FTHM 2024-04-04 10:01:06 1.97 1.89 -3.54% FTHM 2024-04-04 11:00:53 1.95 1.92 -3.54% FTHM 2024-04-04 12:01:08 1.94 1.93 -3.54% FTHM 2024-04-04 13:00:56 1.94 1.92 -3.54% FTHM 2024-04-04 14:01:03 1.96 1.94 -2.53% FTHM 2024-04-04 15:01:05 1.96 1.93 -2.53% FTHM 2024-04-04 16:01:04 2.05 1.88 -2.02% FTHM 2024-04-04 17:01:04 2.05 1.88 -2.00% FTHM 2024-04-04 20:01:09 0.00 0.00 -2.00% 2024-04-05 FTHM 2024-04-05 05:01:02 3.13 1.56 -2.00% FTHM 2024-04-05 08:01:12 2.05 1.56 -2.00% FTHM 2024-04-05 10:01:15 1.99 1.90 0.00% FTHM 2024-04-05 11:01:02 1.98 1.91 -1.50% FTHM 2024-04-05 12:01:06 1.94 1.91 -2.00% FTHM 2024-04-05 13:00:51 1.97 1.91 -2.00% FTHM 2024-04-05 14:01:16 1.98 1.91 0.50% FTHM 2024-04-05 15:00:55 1.97 1.91 0.50% FTHM 2024-04-05 16:01:14 5.25 1.03 1.00% FTHM 2024-04-05 17:01:01 3.10 1.56 1.00% FTHM 2024-04-05 20:01:07 0.00 0.00 1.00% 2024-04-08 FTHM 2024-04-08 05:00:54 2.05 1.56 1.00% FTHM 2024-04-08 09:01:29 8.00 0.00 1.00% FTHM 2024-04-08 10:01:12 1.93 1.91 -3.00% FTHM 2024-04-08 11:00:56 1.90 1.89 -4.50% FTHM 2024-04-08 12:01:20 1.91 1.84 -4.50% FTHM 2024-04-08 13:00:50 1.92 1.89 -3.50% FTHM 2024-04-08 14:01:08 1.92 1.85 -3.50% FTHM 2024-04-08 15:01:00 1.90 1.84 -3.50% FTHM 2024-04-08 16:01:08 4.43 1.25 -4.00% FTHM 2024-04-08 17:00:57 3.04 1.74 -4.04% FTHM 2024-04-08 20:00:57 0.00 0.00 -4.04% 2024-04-09 FTHM 2024-04-09 05:00:59 3.04 1.52 -4.04% FTHM 2024-04-09 07:01:08 2.05 1.61 -4.04% FTHM 2024-04-09 10:01:00 1.95 1.84 1.52% FTHM 2024-04-09 11:00:53 1.92 1.84 1.01% FTHM 2024-04-09 12:01:03 1.94 1.84 1.01% FTHM 2024-04-09 13:01:08 1.94 1.89 0.51% FTHM 2024-04-09 14:01:13 1.91 1.88 0.51% FTHM 2024-04-09 15:01:08 1.94 1.84 0.00% FTHM 2024-04-09 16:01:06 2.05 1.88 1.52% FTHM 2024-04-09 17:01:00 2.05 1.88 1.58% FTHM 2024-04-09 18:01:06 2.05 1.75 1.58% FTHM 2024-04-09 20:00:59 0.00 0.00 1.58% 2024-04-10 FTHM 2024-04-10 05:00:55 3.08 1.52 1.58% FTHM 2024-04-10 07:00:51 3.08 1.61 1.58% FTHM 2024-04-10 09:00:50 3.08 1.85 1.58% FTHM 2024-04-10 10:01:15 1.92 1.89 -0.53% FTHM 2024-04-10 11:00:57 1.92 1.89 -2.11% FTHM 2024-04-10 12:00:56 1.88 1.84 -2.63% FTHM 2024-04-10 13:00:57 1.89 1.85 -3.16% FTHM 2024-04-10 14:01:04 1.88 1.84 -3.16% FTHM 2024-04-10 15:00:52 1.89 1.86 -2.63% FTHM 2024-04-10 16:01:06 3.50 1.87 -2.11% FTHM 2024-04-10 17:00:56 2.05 1.87 -2.07% FTHM 2024-04-10 20:01:05 0.00 0.00 -2.07% 2024-04-11 FTHM 2024-04-11 05:01:08 3.02 1.52 -2.07% FTHM 2024-04-11 07:00:59 3.02 1.72 -2.07% FTHM 2024-04-11 09:00:53 8.00 0.00 -2.07% FTHM 2024-04-11 10:01:04 1.88 1.85 -1.04% FTHM 2024-04-11 11:00:55 1.86 1.80 -3.11% FTHM 2024-04-11 12:01:12 1.91 1.84 -2.07% FTHM 2024-04-11 13:00:58 1.91 1.83 -2.59% FTHM 2024-04-11 14:01:02 1.86 1.83 -1.55% FTHM 2024-04-11 15:00:59 1.84 1.83 -2.59% FTHM 2024-04-11 16:00:54 1.85 0.00 -2.07% FTHM 2024-04-11 17:01:04 1.85 1.52 -2.12% FTHM 2024-04-11 20:01:07 0.00 0.00 -2.12% 2024-04-12 FTHM 2024-04-12 05:01:07 2.95 1.52 -2.12% FTHM 2024-04-12 07:00:48 2.00 1.52 -2.12% FTHM 2024-04-12 10:01:17 1.83 1.80 -1.06% FTHM 2024-04-12 11:01:00 1.81 1.80 -2.12% FTHM 2024-04-12 12:00:53 1.80 1.79 -2.12% FTHM 2024-04-12 13:00:56 1.80 1.77 -3.17% FTHM 2024-04-12 14:00:52 1.79 1.75 -3.17% FTHM 2024-04-12 16:01:10 1.85 1.78 -2.65% FTHM 2024-04-12 17:00:55 1.85 1.78 -2.70% FTHM 2024-04-12 20:01:01 0.00 0.00 -2.70% 2024-04-15 FTHM 2024-04-15 05:00:48 2.88 1.52 -2.70% FTHM 2024-04-15 07:00:53 2.00 1.52 -2.70% FTHM 2024-04-15 10:01:08 1.82 1.68 -2.70% FTHM 2024-04-15 11:00:57 1.66 1.60 -8.65% FTHM 2024-04-15 12:01:00 1.62 1.60 -10.27% FTHM 2024-04-15 13:01:01 1.53 1.52 -15.68% FTHM 2024-04-15 14:01:04 1.46 1.42 -19.46% FTHM 2024-04-15 15:00:56 1.52 1.46 -16.76% FTHM 2024-04-15 16:01:03 1.85 1.35 -14.05% FTHM 2024-04-15 17:00:53 1.85 1.35 -14.44% FTHM 2024-04-15 20:01:06 0.00 0.00 -14.44% 2024-04-16 FTHM 2024-04-16 05:00:47 2.05 0.62 -14.44% FTHM 2024-04-16 07:00:49 2.00 0.62 -14.44% FTHM 2024-04-16 10:01:03 1.51 1.46 -1.11% FTHM 2024-04-16 11:00:57 1.55 1.46 -1.67% FTHM 2024-04-16 12:00:59 1.69 1.65 6.11% FTHM 2024-04-16 13:00:43 1.69 1.48 2.78% FTHM 2024-04-16 14:01:00 1.66 1.48 2.78% FTHM 2024-04-16 15:00:51 1.71 1.63 8.89% FTHM 2024-04-16 16:01:06 2.05 1.35 11.11% FTHM 2024-04-16 17:00:57 2.00 1.50 12.99% FTHM 2024-04-16 20:01:04 0.00 0.00 12.99% 2024-04-17 FTHM 2024-04-17 05:01:03 2.05 1.42 12.99% FTHM 2024-04-17 07:00:59 2.00 1.42 12.99% FTHM 2024-04-17 08:01:02 2.00 0.70 12.99% FTHM 2024-04-17 09:00:45 2.01 0.70 12.99% FTHM 2024-04-17 10:01:11 1.78 1.69 -1.95% FTHM 2024-04-17 11:00:51 1.79 1.64 -2.60% FTHM 2024-04-17 12:01:02 1.78 1.64 -5.84% FTHM 2024-04-17 14:01:02 1.77 1.62 0.00% FTHM 2024-04-17 15:00:51 1.69 1.63 -5.19% FTHM 2024-04-17 16:01:02 1.85 1.31 -11.04% FTHM 2024-04-17 17:01:03 1.85 1.31 -9.77% FTHM 2024-04-17 18:01:05 1.85 1.31 0.57% FTHM 2024-04-17 20:01:02 0.00 0.00 0.57%