Fathom Holdings Inc

FTHM
🏛️ 美国 →
1.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.93 24.00 20.14 20.46 0.1M
2021-12-30 19.16 20.97 19.16 20.49 0.1M
2021-12-29 19.31 19.54 19.00 19.25 0.1M
2021-12-28 19.03 19.40 19.00 19.26 0.1M
2021-12-27 19.48 19.53 18.94 19.13 0.1M
2021-12-23 18.47 19.73 18.29 19.33 0.1M
2021-12-22 18.15 18.48 17.79 18.35 0.1M
2021-12-21 17.83 18.22 17.26 18.17 0.2M
2021-12-20 18.30 18.86 17.26 17.72 0.2M
2021-12-17 18.48 19.26 17.66 18.67 0.3M
2021-12-16 18.57 18.97 18.07 18.65 0.2M
2021-12-15 17.66 18.27 17.01 17.95 0.3M
2021-12-14 18.27 18.65 17.12 17.63 0.2M
2021-12-13 20.04 20.10 17.25 18.34 0.2M
2021-12-10 21.54 22.71 19.82 20.03 0.4M
2021-12-09 21.82 22.10 20.99 21.44 0.2M
2021-12-08 21.17 22.53 21.02 22.16 0.2M
2021-12-07 21.10 21.50 20.41 21.01 0.2M
2021-12-06 21.43 21.79 20.57 20.65 0.2M
2021-12-03 22.20 22.58 20.85 21.40 0.1M
2021-12-02 22.53 22.93 21.25 22.23 0.1M
2021-12-01 23.98 23.98 21.73 22.34 0.2M
2021-11-30 23.55 23.88 23.43 23.59 0.1M
2021-11-29 24.00 24.87 23.49 23.64 0.0M
2021-11-26 23.50 23.73 23.49 23.65 0.1M
2021-11-24 23.91 24.41 23.50 23.84 0.1M
2021-11-23 24.28 24.83 23.70 24.25 0.1M
2021-11-22 25.10 25.17 23.32 24.28 0.2M
2021-11-19 25.17 25.50 24.32 24.70 0.1M
2021-11-18 25.05 25.14 24.15 25.13 0.5M
2021-11-17 24.40 27.02 23.16 25.87 0.1M
2021-11-16 24.72 24.78 23.00 24.13 0.0M
2021-11-15 27.81 27.81 24.44 24.93 0.1M
2021-11-12 28.90 28.90 27.06 27.74 0.1M
2021-11-11 26.99 29.49 26.58 28.50 0.0M
2021-11-10 26.50 27.14 26.07 26.99 0.0M
2021-11-09 27.34 27.86 26.53 26.64 0.0M
2021-11-08 27.80 28.27 26.95 27.27 0.0M
2021-11-05 26.79 27.75 26.64 27.63 0.0M
2021-11-04 26.14 26.83 25.98 26.60 0.0M
2021-11-03 25.84 26.42 25.84 26.03 0.0M
2021-11-02 26.33 26.49 25.39 26.23 0.0M
2021-11-01 25.59 26.44 25.56 26.20 0.1M
2021-10-29 25.25 25.71 24.94 25.29 0.0M
2021-10-28 25.24 25.57 24.99 25.30 0.0M
2021-10-27 25.48 25.66 24.43 25.00 0.0M
2021-10-26 26.51 26.51 25.01 25.39 0.0M
2021-10-25 25.77 26.59 25.74 26.13 0.1M
2021-10-22 25.02 25.80 23.97 25.50 0.0M
2021-10-21 25.04 25.90 24.84 25.08 0.0M
2021-10-20 24.89 25.27 24.04 24.84 0.0M
2021-10-19 24.49 24.82 24.31 24.66 0.0M
2021-10-18 24.40 24.99 23.96 24.29 0.0M
2021-10-15 24.00 25.36 23.60 24.59 0.1M
2021-10-14 22.26 23.80 21.92 23.55 0.0M
2021-10-13 22.82 23.36 21.61 21.84 0.1M
2021-10-12 22.84 23.19 22.36 22.94 0.1M
2021-10-11 24.32 24.43 22.00 23.00 0.1M
2021-10-08 24.90 25.44 24.11 24.43 0.0M
2021-10-07 24.54 26.06 24.54 24.94 0.0M
2021-10-06 25.01 25.30 24.05 24.70 0.0M
2021-10-05 25.73 25.91 25.30 25.33 0.0M
2021-10-04 26.57 26.57 25.57 25.73 0.0M
2021-10-01 27.06 27.20 25.91 26.70 0.0M
2021-09-30 27.18 27.24 26.01 26.70 0.0M
2021-09-29 27.98 27.98 26.76 26.84 0.0M
2021-09-28 29.48 29.95 27.26 27.69 0.1M
2021-09-27 29.21 30.50 29.21 29.59 0.0M
2021-09-24 29.08 29.45 28.37 29.40 0.0M
2021-09-23 29.25 29.88 28.30 29.60 0.0M
2021-09-22 28.18 29.29 28.15 28.66 0.0M
2021-09-21 28.26 28.53 27.10 28.01 0.0M
2021-09-20 28.90 29.22 27.45 28.10 0.0M
2021-09-17 28.83 29.88 28.83 29.72 0.0M
2021-09-16 28.35 29.73 27.85 28.53 0.0M
2021-09-15 27.88 28.54 27.61 28.35 0.0M
2021-09-14 28.83 29.41 27.84 28.08 0.0M
2021-09-13 28.07 29.30 27.42 28.54 0.0M
2021-09-10 28.72 28.72 27.67 28.05 0.0M
2021-09-09 28.18 29.87 27.95 28.58 0.0M
2021-09-08 28.51 28.99 28.01 28.45 0.0M
2021-09-07 29.03 29.62 28.50 28.72 0.0M
2021-09-03 29.51 29.76 28.68 29.08 0.0M
2021-09-02 29.84 29.88 29.08 29.46 0.0M
2021-09-01 28.73 29.88 28.69 29.67 0.0M
2021-08-31 28.84 29.00 28.33 28.58 0.0M
2021-08-30 28.55 28.90 27.97 28.82 0.0M
2021-08-27 27.63 28.53 27.25 28.20 0.0M
2021-08-26 28.26 29.45 27.44 27.45 0.0M
2021-08-25 29.20 29.39 28.08 28.30 0.0M
2021-08-24 28.35 29.63 28.15 28.98 0.0M
2021-08-23 27.88 29.52 27.38 28.31 0.0M
2021-08-20 26.64 27.47 26.33 27.23 0.0M
2021-08-19 25.90 27.42 25.90 26.58 0.1M
2021-08-18 26.35 26.50 25.41 25.83 0.0M
2021-08-17 27.30 28.47 26.29 26.35 0.0M
2021-08-16 30.00 30.00 27.14 27.50 0.1M
2021-08-13 33.79 33.80 30.30 30.32 0.1M
2021-08-12 31.56 34.22 31.08 33.95 0.1M
2021-08-11 29.85 29.94 28.09 29.21 0.0M
2021-08-10 29.62 29.95 28.15 29.47 0.0M
2021-08-09 26.95 29.87 26.79 29.58 0.1M
2021-08-06 27.20 27.27 26.22 26.49 0.0M
2021-08-05 26.76 27.47 26.26 27.06 0.0M
2021-08-04 26.54 27.85 25.99 26.51 0.0M
2021-08-03 26.00 26.64 25.40 26.54 0.0M
2021-08-02 25.83 26.60 25.39 26.31 0.0M
2021-07-30 25.63 26.42 25.13 25.30 0.0M
2021-07-29 26.76 27.20 25.80 25.97 0.0M
2021-07-28 26.54 27.10 26.38 26.49 0.0M
2021-07-27 25.79 26.96 25.24 26.46 0.0M
2021-07-26 25.99 27.01 25.35 25.99 0.0M
2021-07-23 27.15 28.18 25.54 26.15 0.0M
2021-07-22 27.87 27.88 26.15 26.25 0.1M
2021-07-21 27.24 28.13 25.40 27.98 0.1M
2021-07-20 26.61 27.64 26.17 26.95 0.0M
2021-07-19 26.04 27.41 25.02 26.49 0.0M
2021-07-16 27.09 27.70 25.76 26.04 0.1M
2021-07-15 27.76 28.74 25.00 26.62 0.1M
2021-07-14 29.72 29.77 27.31 27.80 0.1M
2021-07-13 31.66 32.40 28.93 29.62 0.1M
2021-07-12 32.04 32.78 31.37 32.48 0.0M
2021-07-09 32.30 32.48 31.25 31.86 0.0M
2021-07-08 31.18 32.41 30.57 31.90 0.0M
2021-07-07 32.70 32.70 31.60 31.92 0.0M
2021-07-06 34.89 34.91 32.37 32.82 0.0M
2021-07-02 35.09 35.41 33.57 34.89 0.0M
2021-07-01 33.00 34.78 32.54 34.42 0.0M
2021-06-30 33.00 33.48 32.36 32.79 0.1M
2021-06-29 34.50 34.50 33.00 33.23 0.0M
2021-06-28 36.60 37.08 34.11 34.76 0.0M
2021-06-25 37.24 38.16 36.01 36.10 0.2M
2021-06-24 36.01 37.11 35.72 36.86 0.1M
2021-06-23 35.00 36.30 35.00 36.00 0.0M
2021-06-22 34.46 34.97 33.68 34.91 0.0M
2021-06-21 34.32 35.24 33.50 34.48 0.0M
2021-06-18 34.06 35.35 33.82 33.87 0.1M
2021-06-17 33.83 34.83 33.53 34.51 0.0M
2021-06-16 33.66 34.81 33.09 34.04 0.0M
2021-06-15 34.10 34.31 32.48 33.59 0.0M
2021-06-14 32.96 34.34 32.96 33.91 0.0M
2021-06-11 32.09 32.91 32.09 32.79 0.0M
2021-06-10 32.48 32.95 31.22 31.89 0.0M
2021-06-09 32.01 32.99 31.98 32.39 0.0M
2021-06-08 32.00 32.70 31.17 31.90 0.1M
2021-06-07 30.92 32.25 30.77 31.78 0.0M
2021-06-04 32.44 33.52 31.06 31.10 0.1M
2021-06-03 32.90 33.20 32.01 32.22 0.0M
2021-06-02 32.93 33.20 31.83 32.97 0.0M
2021-06-01 33.36 33.36 31.97 32.87 0.0M
2021-05-28 32.37 33.39 32.37 33.02 0.0M
2021-05-27 31.56 32.43 31.01 32.37 0.0M
2021-05-26 30.59 31.98 30.00 31.40 0.1M
2021-05-25 31.21 31.91 29.79 30.17 0.1M
2021-05-24 31.59 32.61 30.82 31.33 0.0M
2021-05-21 33.19 33.42 31.16 31.44 0.1M
2021-05-20 32.25 33.00 31.45 32.80 0.1M
2021-05-19 31.77 32.19 30.99 32.10 0.1M
2021-05-18 29.30 34.00 29.30 32.69 0.1M
2021-05-17 30.07 31.00 27.47 28.96 0.1M
2021-05-14 25.50 30.24 25.00 29.40 0.1M
2021-05-13 27.48 27.97 25.65 26.19 0.1M
2021-05-12 29.22 29.77 27.08 27.42 0.1M
2021-05-11 28.00 30.40 27.22 29.86 0.1M
2021-05-10 31.85 31.85 28.81 28.95 0.1M
2021-05-07 32.49 32.98 31.26 31.56 0.1M
2021-05-06 33.63 33.63 31.31 31.97 0.1M
2021-05-05 34.11 34.13 33.18 33.31 0.1M
2021-05-04 36.30 36.30 33.25 33.35 0.1M
2021-05-03 35.00 36.51 34.67 34.90 0.2M
2021-04-30 34.64 35.32 33.78 34.30 0.0M
2021-04-29 36.22 36.22 34.71 35.00 0.0M
2021-04-28 35.24 37.13 35.00 36.26 0.0M
2021-04-27 34.17 36.07 34.17 35.33 0.1M
2021-04-26 33.66 35.00 32.05 33.80 0.0M
2021-04-23 31.76 34.17 31.03 33.27 0.0M
2021-04-22 31.97 32.51 30.98 31.74 0.0M
2021-04-21 31.22 31.94 30.82 31.89 0.0M
2021-04-20 31.58 33.03 30.70 31.33 0.1M
2021-04-19 32.00 33.92 30.52 31.76 0.0M
2021-04-16 32.19 33.33 30.54 32.37 0.1M
2021-04-15 32.22 32.39 31.38 31.73 0.1M
2021-04-14 33.72 34.07 31.08 31.44 0.1M
2021-04-13 33.48 34.00 31.27 31.90 0.2M
2021-04-12 33.62 34.59 32.49 33.19 0.0M
2021-04-09 34.75 35.40 33.03 34.19 0.2M
2021-04-08 37.03 37.06 33.90 35.00 0.1M
2021-04-07 37.29 37.48 35.30 36.01 0.1M
2021-04-06 38.15 39.14 37.54 37.82 0.0M
2021-04-05 38.03 38.80 37.07 38.19 0.1M
2021-04-01 37.52 37.94 34.24 37.02 0.2M
2021-03-31 36.43 37.99 36.35 36.63 0.1M
2021-03-30 37.65 37.74 35.15 35.83 0.1M
2021-03-29 40.34 40.60 37.11 37.11 0.1M
2021-03-26 40.54 42.25 39.28 40.59 0.1M
2021-03-25 37.52 40.99 36.71 40.09 0.1M
2021-03-24 44.51 46.94 37.50 39.11 0.1M
2021-03-23 46.51 47.01 42.37 43.61 0.2M
2021-03-22 43.98 47.35 43.08 45.97 0.2M
2021-03-19 41.29 45.80 39.00 43.98 0.3M
2021-03-18 42.56 43.63 39.87 41.50 0.1M
2021-03-17 36.89 43.70 36.82 42.94 0.2M
2021-03-16 40.46 40.46 35.46 39.11 0.2M
2021-03-15 38.24 41.00 36.75 40.19 0.1M
2021-03-12 35.52 40.84 34.63 38.33 0.1M
2021-03-11 34.26 37.00 33.58 36.35 0.2M
2021-03-10 32.22 35.41 31.43 33.20 0.1M
2021-03-09 31.65 35.21 30.82 30.99 0.1M
2021-03-08 32.09 34.31 29.88 30.43 0.1M
2021-03-05 35.09 35.91 28.40 32.87 0.3M
2021-03-04 39.14 39.80 34.00 35.09 0.1M
2021-03-03 42.84 43.51 39.61 39.97 0.1M
2021-03-02 44.36 45.00 42.52 43.36 0.1M
2021-03-01 44.98 45.52 42.79 44.00 0.1M
2021-02-26 45.68 47.26 42.22 43.58 0.1M
2021-02-25 49.08 50.09 44.00 45.68 0.1M
2021-02-24 47.19 50.49 46.84 49.75 0.1M
2021-02-23 49.43 49.78 46.00 47.72 0.1M
2021-02-22 49.85 51.63 46.88 51.16 0.1M
2021-02-19 51.00 53.31 48.97 50.92 0.1M
2021-02-18 45.51 50.78 45.07 49.87 0.1M
2021-02-17 51.64 52.33 46.90 47.54 0.1M
2021-02-16 55.47 56.81 49.80 52.57 0.1M
2021-02-12 54.27 56.27 51.89 54.25 0.2M
2021-02-11 45.55 52.70 45.55 51.11 0.2M
2021-02-10 47.24 48.05 43.71 44.58 0.1M
2021-02-09 49.91 49.91 45.91 46.30 0.2M
2021-02-08 40.00 46.70 39.55 45.90 0.3M
2021-02-05 39.78 40.30 39.06 39.51 0.1M
2021-02-04 39.54 39.77 38.29 39.16 0.0M
2021-02-03 39.29 40.33 37.29 38.76 0.1M
2021-02-02 38.47 39.37 37.71 39.27 0.1M
2021-02-01 38.26 38.88 36.99 37.54 0.1M
2021-01-29 38.80 40.95 36.37 37.79 0.1M
2021-01-28 36.43 39.98 36.43 39.21 0.1M
2021-01-27 37.00 41.03 35.58 37.09 0.2M
2021-01-26 43.02 43.02 38.86 40.10 0.1M
2021-01-25 43.81 44.85 32.13 42.13 0.5M
2021-01-22 40.75 44.01 39.56 41.80 0.3M
2021-01-21 37.80 42.20 37.46 40.85 0.3M
2021-01-20 37.37 37.79 35.50 37.77 0.1M
2021-01-19 36.80 39.00 35.76 37.00 0.1M
2021-01-15 35.75 36.94 33.91 36.68 0.1M
2021-01-14 36.12 37.98 35.57 36.17 0.1M
2021-01-13 38.17 38.95 35.32 36.02 0.1M
2021-01-12 35.51 38.85 35.00 38.54 0.1M
2021-01-11 37.94 38.10 35.05 35.16 0.1M
2021-01-08 39.50 39.50 35.07 37.74 0.1M
2021-01-07 40.16 41.22 37.36 39.22 0.1M
2021-01-06 39.10 41.00 38.09 39.63 0.2M
2021-01-05 35.76 39.66 35.76 39.51 0.1M
2021-01-04 36.37 36.73 31.86 36.31 0.1M