Hot Features
프리미엄
Fathom Holdings Inc (FTHM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -9.21985815603 | 1.41 | 1.47 | 1.25 | 98339 | 1.32422278 | CS |
| 4 | -0.27 | -17.4193548387 | 1.55 | 1.65 | 1.25 | 79966 | 1.4001716 | CS |
| 12 | -0.77 | -37.5609756098 | 2.05 | 2.3 | 1.25 | 78248 | 1.67524992 | CS |
| 26 | -0.67 | -34.358974359 | 1.95 | 3.37 | 1.25 | 70075 | 2.15418017 | CS |
| 52 | -1.23 | -49.0039840637 | 2.51 | 3.37 | 1.25 | 66328 | 2.02133221 | CS |
| 156 | -11.53 | -90.0078064012 | 12.81 | 16.1595 | 1.25 | 56543 | 4.84193181 | CS |
| 260 | -8.82 | -87.3267326733 | 10.1 | 56.81 | 1.25 | 68988 | 14.80440081 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.28 | 0.03 | 2.40 | 1.26 | 1.32 | 1.26 | 59252 |
| 1738280100 | 1.25 | -0.1 | -7.41 | 1.33 | 1.3999 | 1.25 | 157341 |
| 1738193700 | 1.35 | -0.04 | -2.88 | 1.4 | 1.425 | 1.32 | 118083 |
| 1738107300 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4293 | 1.35 | 64374 |
| 1738020900 | 1.4 | 0.01 | 0.72 | 1.41 | 1.47 | 1.35 | 92645 |
| 1737761700 | 1.3899999 | 0.06 | 4.51 | 1.41 | 1.47 | 1.31 | 191142 |
| 1737675300 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1737588900 | 1.33 | -0.12 | -8.28 | 1.43 | 1.445 | 1.32 | 82803 |
| 1737502500 | 1.45 | 0.02 | 1.40 | 1.45 | 1.47 | 1.415 | 67201 |
| 1737156900 | 1.43 | 0.04 | 2.88 | 1.4 | 1.45 | 1.3899999 | 14684 |
| 1737070500 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.46 | 1.36 | 20902 |
| 1736984100 | 1.4 | -0.05 | -3.45 | 1.49 | 1.5 | 1.4 | 46762 |
| 1736897700 | 1.45 | 0 | 0.00 | 1.5 | 1.51 | 1.43 | 52924 |
| 1736811300 | 1.45 | 0.01 | 0.69 | 1.4 | 1.48 | 1.36 | 37673 |
| 1736552100 | 1.44 | -0.14 | -8.86 | 1.52 | 1.53 | 1.42 | 77228 |
| 1736379300 | 1.58 | -0.02 | -1.25 | 1.6399999 | 1.65 | 1.49 | 76929 |
| 1736292900 | 1.6 | 0.15 | 10.34 | 1.52 | 1.6 | 1.46 | 67792 |
| 1736206500 | 1.45 | 0 | 0.00 | 1.55 | 1.55 | 1.44 | 131681 |
| 1735947300 | 1.45 | -0.05 | -3.33 | 1.53 | 1.53 | 1.43 | 80777 |
| 1735860900 | 1.5 | -0.03 | -1.96 | 1.5 | 1.5361 | 1.45 | 101223 |
| 1735688100 | 1.53 | -0.02 | -1.29 | 1.6 | 1.6 | 1.435 | 158728 |
| 1735601700 | 1.55 | -0.09 | -5.49 | 1.72 | 1.72 | 1.52 | 110756 |
| 1735342500 | 1.6399999 | 0.09 | 5.81 | 1.55 | 1.655 | 1.52 | 22342 |
| 1735256100 | 1.55 | -0.07 | -4.32 | 1.62 | 1.7558 | 1.5201 | 128027 |
| 1735077840 | 1.62 | 0.08 | 5.19 | 1.51 | 1.6979 | 1.51 | 28405 |
| 1734996900 | 1.54 | -0.01 | -0.65 | 1.57 | 1.58 | 1.42 | 83029 |
| 1734737700 | 1.55 | -0.06 | -3.73 | 1.6299999 | 1.688 | 1.5301 | 94733 |
| 1734651300 | 1.61 | -0.07 | -4.17 | 1.76 | 1.78 | 1.55 | 92625 |
| 1734564900 | 1.68 | -0.12 | -6.67 | 1.83 | 1.84 | 1.665 | 75556 |
| 1734478500 | 1.8 | -0.11 | -5.76 | 1.9 | 1.93 | 1.77 | 52251 |
| 1734392100 | 1.91 | -0.05 | -2.55 | 1.94 | 2 | 1.9 | 56883 |
| 1734132900 | 1.96 | 0.04 | 2.08 | 1.9 | 2.05 | 1.9 | 35716 |
| 1734046500 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.06 | 1.92 | 42664 |
| 1733960100 | 2.0299999 | 0.06 | 3.05 | 1.97 | 2.04 | 1.95 | 27154 |
| 1733873700 | 1.97 | -0.03 | -1.50 | 2 | 2.0299999 | 1.87 | 74996 |
| 1733787300 | 2 | 0.01 | 0.50 | 1.97 | 2.06 | 1.9401 | 59715 |
| 1733528100 | 1.99 | -0.05 | -2.45 | 2.06 | 2.06 | 1.96 | 39549 |
| 1733441700 | 2.04 | 0.08 | 4.08 | 1.95 | 2.09 | 1.93 | 149719 |
| 1733355300 | 1.96 | -0.17 | -7.98 | 2.12 | 2.12 | 1.9304 | 45333 |
| 1733268900 | 2.13 | 0.1 | 4.93 | 2.05 | 2.18 | 2.05 | 133972 |
| 1733182500 | 2.0299999 | 0.07 | 3.57 | 2 | 2.3 | 1.99 | 112413 |
| 1732917840 | 1.96 | 0.02 | 1.03 | 1.95 | 2.0099999 | 1.9498 | 126038 |
| 1732750500 | 1.94 | 0.02 | 1.04 | 1.91 | 1.96 | 1.89 | 77851 |
| 1732664100 | 1.92 | 0 | 0.00 | 1.92 | 1.97 | 1.87 | 56652 |
| 1732577700 | 1.92 | 0.07 | 3.78 | 1.84 | 1.97 | 1.84 | 48364 |
| 1732318500 | 1.85 | 0 | 0.00 | 1.86 | 1.86 | 1.77 | 95572 |
| 1732232100 | 1.85 | 0 | 0.00 | 1.84 | 1.8949 | 1.8386 | 25567 |
| 1732145700 | 1.85 | 0.01 | 0.54 | 1.84 | 1.87 | 1.82 | 25697 |
| 1732059300 | 1.84 | 0.19 | 11.52 | 1.6399999 | 1.88 | 1.54 | 86596 |
| 1731972900 | 1.65 | -0.18 | -9.84 | 1.75 | 1.868 | 1.6173 | 93668 |
| 1731713700 | 1.83 | -0.02 | -1.08 | 1.88 | 1.8985 | 1.82 | 42431 |
| 1731627300 | 1.85 | -0.07 | -3.65 | 1.94 | 2 | 1.55 | 138253 |
| 1731540900 | 1.92 | -0.01 | -0.52 | 1.91 | 1.94 | 1.8007 | 99709 |
| 1731454500 | 1.93 | 0.03 | 1.58 | 1.92 | 2.0782 | 1.88 | 58278 |
| 1731368100 | 1.9 | -0.19 | -9.09 | 2.05 | 2.0945999 | 1.8209 | 67431 |
| 1731108900 | 2.09 | -0.29 | -12.18 | 2.38 | 2.38 | 1.8862 | 142973 |
| 1731022500 | 2.38 | -0.1 | -4.03 | 2.5299999 | 2.5501999 | 2.38 | 46600 |
| 1730936100 | 2.48 | -0.05 | -1.98 | 2.67 | 2.67 | 2.48 | 10084 |
| 1730849700 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.63 | 2.5299999 | 19886 |
| 1730763300 | 2.56 | 0.01 | 0.39 | 2.5 | 2.65 | 2.49 | 75333 |
