XNAS
Datos históricos de Fathom Holdings Inc.
Fathom Holdings Inc. · FTHM
$0.21
▼ -0.01 (-2.35%)
Última operación · 10/10/2026, 17:29:04 UTC
- Variación en el periodo
- −86.55%
- Máximo
- US$1.92
- 16 de octubre de 2025
- Mínimo
- US$0.20
- 9 de octubre de 2026
- Volumen medio diario
- 0.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.22 | 0.22 | 0.20 | 0.21 | −3.80% | 458,634.526 |
| 8 oct 2026 | 0.22 | 0.23 | 0.21 | 0.22 | +2.27% | 669,801.725 |
| 7 oct 2026 | 0.21 | 0.22 | 0.21 | 0.22 | −3.31% | 618,145.564 |
| 6 oct 2026 | 0.23 | 0.24 | 0.21 | 0.22 | −1.37% | 1.36 M |
| 5 oct 2026 | 0.23 | 0.29 | 0.21 | 0.23 | −32.27% | 4.09 M |
| 2 oct 2026 | 0.37 | 0.37 | 0.30 | 0.33 | −12.00% | 1.49 M |
| 1 oct 2026 | 0.42 | 0.43 | 0.37 | 0.38 | −12.70% | 924,190.111 |
| 30 sep 2026 | 0.48 | 0.50 | 0.41 | 0.44 | −12.59% | 1.06 M |
| 29 sep 2026 | 0.50 | 0.53 | 0.48 | 0.50 | −7.33% | 1.02 M |
| 28 sep 2026 | 0.50 | 0.55 | 0.48 | 0.54 | −7.82% | 4.89 M |
| 25 sep 2026 | 0.64 | 0.64 | 0.56 | 0.58 | +12.27% | 43.56 M |
| 24 sep 2026 | 0.55 | 0.55 | 0.52 | 0.52 | −1.63% | 10.66 M |
| 23 sep 2026 | 0.55 | 0.56 | 0.52 | 0.53 | −5.56% | 24,418.156 |
| 22 sep 2026 | 0.55 | 0.59 | 0.55 | 0.56 | +0.72% | 24,382.156 |
| 21 sep 2026 | 0.56 | 0.57 | 0.55 | 0.56 | +5.61% | 17,376.665 |
| 18 sep 2026 | 0.53 | 0.57 | 0.53 | 0.53 | +0.08% | 34,495.664 |
| 17 sep 2026 | 0.52 | 0.56 | 0.52 | 0.53 | +0.59% | 47,616.828 |
| 16 sep 2026 | 0.53 | 0.56 | 0.52 | 0.52 | −3.60% | 67,762.156 |
| 15 sep 2026 | 0.57 | 0.57 | 0.54 | 0.54 | −5.28% | 36,868.935 |
| 14 sep 2026 | 0.56 | 0.61 | 0.56 | 0.57 | −2.26% | 96,026.156 |
| 11 sep 2026 | 0.58 | 0.61 | 0.58 | 0.58 | 0.00% | 44,497.156 |
| 10 sep 2026 | 0.64 | 0.64 | 0.58 | 0.58 | −8.22% | 87,364.156 |
| 9 sep 2026 | 0.66 | 0.67 | 0.63 | 0.64 | −3.20% | 65,215.156 |
| 8 sep 2026 | 0.66 | 0.67 | 0.64 | 0.66 | −2.79% | 72,762.215 |
| 4 sep 2026 | 0.67 | 0.70 | 0.67 | 0.68 | −0.47% | 48,441.692 |
| 3 sep 2026 | 0.65 | 0.71 | 0.65 | 0.68 | +5.10% | 78,888.749 |
| 2 sep 2026 | 0.61 | 0.67 | 0.61 | 0.65 | +4.07% | 28,770.129 |
| 1 sep 2026 | 0.68 | 0.68 | 0.57 | 0.62 | −7.96% | 330,895.072 |
| 31 ago 2026 | 0.69 | 0.71 | 0.67 | 0.68 | −0.85% | 58,917.319 |
| 28 ago 2026 | 0.68 | 0.69 | 0.67 | 0.68 | +2.36% | 110,085.156 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.