Fathom Holdings Inc.
FTHMNASDAQReal Estate● Active
$0.51
+$0.01(+2.12%)
Market Cap$16584598
P/E Ratio—
52W High$3.37
52W Low$0.484
Fathom Holdings Inc.（FTHM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fthm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.16
Jun 25, 2021
-98.7% from here
5-Year Low5Y
$0.4840
Apr 1, 2026
+2.4% from low
IPO Priceadj.
$10.03
Jul 31, 2020
-95.1% since IPO
1 Year Ago
$1.25
Jun 9, 2025
-60.4% in 1Y
5 Years Ago
$31.90
Jun 8, 2021
-98.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FTHM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 6K | -1.39% |
| Jun 5, 2026 | $0.55 | $0.56 | $0.49 | $0.50 | $0.50 | 183K | -10.27% |
| Jun 4, 2026 | $0.52 | $0.56 | $0.52 | $0.52 | $0.52 | 90K | -0.55% |
| Jun 3, 2026 | $0.55 | $0.59 | $0.54 | $0.54 | $0.54 | 63K | -2.53% |
| Jun 2, 2026 | $0.58 | $0.58 | $0.52 | $0.54 | $0.54 | 147K | -6.69% |
| Jun 1, 2026 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 89K | +0.34% |
| May 29, 2026 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 91K | +1.62% |
| May 28, 2026 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 52K | +2.44% |
| May 27, 2026 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 53K | +0.70% |
| May 26, 2026 | $0.58 | $0.59 | $0.53 | $0.57 | $0.57 | 409K | -1.89% |
| May 22, 2026 | $0.64 | $0.65 | $0.58 | $0.61 | $0.61 | 258K | -4.77% |
| May 21, 2026 | $0.67 | $0.70 | $0.62 | $0.64 | $0.64 | 138K | -4.32% |
| May 20, 2026 | $0.63 | $0.69 | $0.63 | $0.66 | $0.66 | 73K | +4.51% |
| May 19, 2026 | $0.63 | $0.67 | $0.59 | $0.63 | $0.63 | 119K | -0.30% |
| May 18, 2026 | $0.65 | $0.67 | $0.61 | $0.62 | $0.62 | 122K | -3.96% |
| May 15, 2026 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 112K | -6.43% |
| May 14, 2026 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 195K | -2.68% |
| May 13, 2026 | $0.75 | $0.75 | $0.69 | $0.71 | $0.71 | 225K | -5.60% |
| May 12, 2026 | $0.76 | $0.78 | $0.73 | $0.76 | $0.76 | 141K | +0.54% |
| May 11, 2026 | $0.81 | $0.82 | $0.74 | $0.77 | $0.77 | 170K | -4.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FTHM
Jan 1 → Dec 31 · 6 years2026-51.2%$1.03 → $0.50
-51.2%
2025-32.7%$1.50 → $1.01
-32.7%
2024-55.9%$3.47 → $1.53
-55.9%
2023-16.5%$4.30 → $3.59
-16.5%
2022-79.2%$20.40 → $4.25
-79.2%
2021-36.1%$32.01 → $20.46
-36.1%
Best Year2023 · -16.5%
Worst Year2022 · -79.2%
Positive Years0 / 6
Avg Annual Return-45.3%
6Y Total Return-98.4%
6Y CAGR~-50.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in FTHM?
If you invested $1,000 in FTHM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$49
Total Return-95.1%
CAGR~-39.4% / yr
Profit$-951
Based on Jul 31, 2020 · $10.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fathom Holdings Inc.（FTHM）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTHM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTHM 历史股价FMP 日线复权 OHLCV