Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Fathom Holdings Inc. - Common Stock (NQ:FTHM)

1.430 +0.010 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	1.420	1.470	1.370	1.430	111,009	+0.01(+0.70%)
Oct 30, 2025	1.520	1.540	1.390	1.420	228,411	-0.10(-6.58%)
Oct 29, 2025	1.640	1.650	1.480	1.520	212,514	-0.11(-6.75%)
Oct 28, 2025	1.660	1.740	1.610	1.630	135,907	-0.08(-4.68%)
Oct 27, 2025	1.760	1.780	1.680	1.710	181,659	-0.03(-1.72%)
Oct 24, 2025	1.650	1.840	1.620	1.740	174,042	+0.14(+8.75%)
Oct 23, 2025	1.570	1.620	1.570	1.600	57,124	+0.03(+1.91%)
Oct 22, 2025	1.680	1.680	1.540	1.570	127,261	-0.09(-5.42%)
Oct 21, 2025	1.690	1.750	1.640	1.660	94,452	-0.05(-2.92%)
Oct 20, 2025	1.680	1.750	1.660	1.710	153,716	+0.05(+3.01%)
Oct 17, 2025	1.680	1.770	1.660	1.660	241,339	-0.10(-5.68%)
Oct 16, 2025	1.830	1.920	1.707	1.760	473,084	+0.05(+2.92%)
Oct 15, 2025	1.860	1.910	1.694	1.710	464,004	-0.07(-3.93%)
Oct 14, 2025	1.590	1.840	1.560	1.780	573,269	+0.17(+10.56%)
Oct 13, 2025	1.630	1.699	1.530	1.610	138,898	+0.03(+1.90%)
Oct 10, 2025	1.690	1.780	1.570	1.580	266,906	-0.11(-6.51%)
Oct 09, 2025	1.770	1.770	1.660	1.690	169,349	-0.03(-1.74%)
Oct 08, 2025	1.680	1.740	1.650	1.720	169,413	+0.03(+1.78%)
Oct 07, 2025	1.770	1.810	1.670	1.690	314,791	-0.06(-3.43%)
Oct 06, 2025	1.740	1.820	1.660	1.750	320,684	-0.05(-2.78%)
Oct 03, 2025	1.900	1.915	1.760	1.800	269,946	-0.06(-3.23%)
Oct 02, 2025	1.810	1.940	1.770	1.860	463,834	+0.12(+6.90%)
Oct 01, 2025	1.730	1.830	1.730	1.740	244,336	-0.06(-3.33%)
Sep 30, 2025	1.860	1.900	1.760	1.800	329,042	-0.08(-4.26%)
Sep 29, 2025	1.960	1.990	1.850	1.880	396,086	-0.07(-3.59%)
Sep 26, 2025	2.100	2.117	1.920	1.950	469,611	-0.13(-6.25%)
Sep 25, 2025	2.160	2.200	2.060	2.080	573,517	-0.09(-4.15%)
Sep 24, 2025	2.110	2.230	2.030	2.170	739,038	+0.09(+4.33%)
Sep 23, 2025	1.950	2.289	1.950	2.080	1,303,609	+0.16(+8.33%)
Sep 22, 2025	2.040	2.080	1.895	1.920	1,089,124	-0.08(-4.00%)
Sep 19, 2025	2.070	2.100	1.850	2.000	2,650,230	-0.40(-16.67%)
Sep 18, 2025	2.710	2.793	2.355	2.400	1,002,931	-0.23(-8.75%)
Sep 17, 2025	2.750	3.370	2.550	2.630	1,657,567	-0.12(-4.36%)
Sep 16, 2025	2.800	2.830	2.550	2.750	475,370	-0.08(-2.83%)
Sep 15, 2025	3.000	3.090	2.740	2.830	653,658	+0.01(+0.35%)
Sep 12, 2025	2.840	2.970	2.610	2.820	783,531	-0.02(-0.70%)
Sep 11, 2025	2.600	2.980	2.420	2.840	1,563,608	+0.47(+19.83%)
Sep 10, 2025	1.900	2.390	1.900	2.370	1,500,516	+0.55(+30.22%)
Sep 09, 2025	1.900	1.934	1.800	1.820	226,715	-0.13(-6.67%)
Sep 08, 2025	2.000	2.170	1.930	1.950	526,192	-0.02(-1.02%)
Sep 05, 2025	1.830	2.250	1.830	1.970	566,444	+0.12(+6.49%)
Sep 04, 2025	2.000	2.030	1.770	1.850	351,198	-0.13(-6.57%)
Sep 03, 2025	2.010	2.072	1.910	1.980	165,902	-0.05(-2.46%)
Sep 02, 2025	2.000	2.140	1.865	2.030	343,735	+0.04(+2.01%)
Aug 29, 2025	2.120	2.200	1.940	1.990	687,826	-0.31(-13.48%)
Aug 28, 2025	1.740	2.536	1.730	2.300	3,502,764	+0.58(+33.72%)
Aug 27, 2025	1.890	1.970	1.720	1.720	375,720	-0.21(-10.88%)
Aug 26, 2025	2.120	2.335	1.900	1.930	1,454,197	-0.17(-8.10%)
Aug 25, 2025	1.490	3.090	1.460	2.100	15,679,246	+0.60(+40.00%)
Aug 22, 2025	1.190	1.600	1.187	1.500	561,554	+0.30(+25.00%)
Aug 21, 2025	1.220	1.265	1.180	1.200	50,988	-0.01(-0.83%)
Aug 20, 2025	1.230	1.250	1.200	1.210	68,866	-0.05(-3.97%)
Aug 19, 2025	1.320	1.340	1.250	1.260	45,643	-0.09(-6.67%)
Aug 18, 2025	1.250	1.360	1.179	1.350	238,376	+0.13(+10.66%)
Aug 15, 2025	1.220	1.238	1.080	1.220	344,965	+0.05(+4.27%)
Aug 14, 2025	1.290	1.300	1.170	1.170	141,052	-0.13(-10.00%)
Aug 13, 2025	1.390	1.480	1.280	1.300	143,394	-0.14(-9.72%)
Aug 12, 2025	1.390	1.500	1.380	1.440	221,280	+0.08(+5.88%)
Aug 11, 2025	1.300	1.380	1.300	1.360	83,100	+0.04(+3.03%)
Aug 08, 2025	1.230	1.340	1.230	1.320	136,910	+0.11(+9.09%)
Aug 07, 2025	1.240	1.300	1.205	1.210	125,760	-0.03(-2.42%)
Aug 06, 2025	1.210	1.240	1.198	1.240	48,317	+0.04(+3.33%)
Aug 05, 2025	1.150	1.220	1.146	1.200	55,824	+0.04(+3.45%)
Aug 04, 2025	1.100	1.190	1.070	1.160	73,928	+0.02(+1.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fathom Holdings Inc. - Common Stock (NQ:FTHM)

Historical Prices