Fathom Holdings Inc NASDAQ:FTHM Historical Prices

Below are the 902 trading days of historical prices for FTHM.

# Exchange Symbol Date Open High Low Close
902 NASDAQ FTHM Thu, Mar 7, 2024 2.54 2.63 2.51 2.63
901 NASDAQ FTHM Wed, Mar 6, 2024 2.57 2.73 2.56 2.68
900 NASDAQ FTHM Tue, Mar 5, 2024 2.57 2.68 2.53 2.62
899 NASDAQ FTHM Mon, Mar 4, 2024 2.69 2.76 2.56 2.75
898 NASDAQ FTHM Fri, Mar 1, 2024 2.82 2.84 2.65 2.73
897 NASDAQ FTHM Thu, Feb 29, 2024 2.84 2.92 2.75 2.77
896 NASDAQ FTHM Wed, Feb 28, 2024 2.81 2.89 2.78 2.89
895 NASDAQ FTHM Tue, Feb 27, 2024 2.87 2.89 2.81 2.85
894 NASDAQ FTHM Mon, Feb 26, 2024 2.81 2.90 2.76 2.88
893 NASDAQ FTHM Fri, Feb 23, 2024 2.75 2.90 2.68 2.85
892 NASDAQ FTHM Thu, Feb 22, 2024 2.81 2.81 2.66 2.75
891 NASDAQ FTHM Wed, Feb 21, 2024 2.89 2.90 2.70 2.75
890 NASDAQ FTHM Tue, Feb 20, 2024 2.73 2.97 2.71 2.90
889 NASDAQ FTHM Fri, Feb 16, 2024 2.71 2.85 2.67 2.77
888 NASDAQ FTHM Thu, Feb 15, 2024 2.59 2.75 2.55 2.71
887 NASDAQ FTHM Wed, Feb 14, 2024 2.25 2.50 2.25 2.50
886 NASDAQ FTHM Tue, Feb 13, 2024 2.65 2.65 2.40 2.42
885 NASDAQ FTHM Mon, Feb 12, 2024 2.64 2.81 2.59 2.63
884 NASDAQ FTHM Fri, Feb 9, 2024 2.66 2.67 2.62 2.67
883 NASDAQ FTHM Thu, Feb 8, 2024 2.61 2.65 2.58 2.63
882 NASDAQ FTHM Wed, Feb 7, 2024 2.68 2.68 2.56 2.56
881 NASDAQ FTHM Tue, Feb 6, 2024 2.52 2.71 2.50 2.68
880 NASDAQ FTHM Mon, Feb 5, 2024 2.51 2.71 2.47 2.50
879 NASDAQ FTHM Fri, Feb 2, 2024 2.41 2.79 2.41 2.62
878 NASDAQ FTHM Thu, Feb 1, 2024 2.45 2.54 2.35 2.47
877 NASDAQ FTHM Wed, Jan 31, 2024 2.35 2.45 2.35 2.40
876 NASDAQ FTHM Tue, Jan 30, 2024 2.53 2.53 2.35 2.39
875 NASDAQ FTHM Mon, Jan 29, 2024 2.60 2.63 2.43 2.56
874 NASDAQ FTHM Fri, Jan 26, 2024 2.78 2.85 2.70 2.74
873 NASDAQ FTHM Thu, Jan 25, 2024 2.84 2.88 2.76 2.79
872 NASDAQ FTHM Wed, Jan 24, 2024 2.99 3.04 2.85 2.88
871 NASDAQ FTHM Tue, Jan 23, 2024 2.96 3.04 2.90 2.92
870 NASDAQ FTHM Mon, Jan 22, 2024 2.90 3.04 2.81 2.95
869 NASDAQ FTHM Fri, Jan 19, 2024 3.06 3.07 2.88 2.91
868 NASDAQ FTHM Thu, Jan 18, 2024 3.10 3.17 3.03 3.10
867 NASDAQ FTHM Wed, Jan 17, 2024 3.05 3.08 3.01 3.05
866 NASDAQ FTHM Tue, Jan 16, 2024 3.22 3.35 3.05 3.05
865 NASDAQ FTHM Fri, Jan 12, 2024 3.33 3.42 3.26 3.33
864 NASDAQ FTHM Thu, Jan 11, 2024 3.54 3.54 3.22 3.30
863 NASDAQ FTHM Wed, Jan 10, 2024 3.49 3.54 3.49 3.50
862 NASDAQ FTHM Tue, Jan 9, 2024 3.22 3.52 3.22 3.49
861 NASDAQ FTHM Mon, Jan 8, 2024 3.61 3.61 3.15 3.26
860 NASDAQ FTHM Fri, Jan 5, 2024 4.00 4.00 3.60 3.60
859 NASDAQ FTHM Thu, Jan 4, 2024 3.94 4.08 3.94 4.08
858 NASDAQ FTHM Wed, Jan 3, 2024 4.00 4.04 3.41 3.96
857 NASDAQ FTHM Tue, Jan 2, 2024 3.47 4.33 3.41 4.13
856 NASDAQ FTHM Fri, Dec 29, 2023 3.73 3.73 3.41 3.59
855 NASDAQ FTHM Thu, Dec 28, 2023 3.71 3.75 3.65 3.69
854 NASDAQ FTHM Wed, Dec 27, 2023 3.90 4.02 3.60 3.72
853 NASDAQ FTHM Tue, Dec 26, 2023 3.82 4.03 3.78 3.88
852 NASDAQ FTHM Fri, Dec 22, 2023 3.65 4.00 3.29 3.85
851 NASDAQ FTHM Thu, Dec 21, 2023 3.65 3.70 3.35 3.70
850 NASDAQ FTHM Wed, Dec 20, 2023 3.38 4.00 3.32 3.66
849 NASDAQ FTHM Tue, Dec 19, 2023 2.96 3.40 2.90 3.31
848 NASDAQ FTHM Mon, Dec 18, 2023 2.90 3.04 2.79 2.91
847 NASDAQ FTHM Fri, Dec 15, 2023 2.80 3.15 2.80 2.94
846 NASDAQ FTHM Thu, Dec 14, 2023 2.48 2.84 2.47 2.82
845 NASDAQ FTHM Wed, Dec 13, 2023 2.23 2.49 2.15 2.43
844 NASDAQ FTHM Tue, Dec 12, 2023 2.35 2.38 2.18 2.22
843 NASDAQ FTHM Mon, Dec 11, 2023 2.25 2.48 2.25 2.40
842 NASDAQ FTHM Fri, Dec 8, 2023 2.28 2.37 2.18 2.25
841 NASDAQ FTHM Thu, Dec 7, 2023 2.50 2.50 2.25 2.35
840 NASDAQ FTHM Wed, Dec 6, 2023 2.20 2.39 2.20 2.30
839 NASDAQ FTHM Tue, Dec 5, 2023 2.35 2.38 2.20 2.25
838 NASDAQ FTHM Mon, Dec 4, 2023 2.48 2.48 2.35 2.36
837 NASDAQ FTHM Fri, Dec 1, 2023 2.26 2.55 2.25 2.44
836 NASDAQ FTHM Thu, Nov 30, 2023 2.90 3.10 2.50 2.76
835 NASDAQ FTHM Wed, Nov 29, 2023 2.59 2.87 2.10 2.84
834 NASDAQ FTHM Tue, Nov 28, 2023 2.89 3.12 2.17 2.30
833 NASDAQ FTHM Mon, Nov 27, 2023 3.25 3.25 2.70 2.76
832 NASDAQ FTHM Fri, Nov 24, 2023 2.98 3.15 2.95 3.06
831 NASDAQ FTHM Wed, Nov 22, 2023 2.64 3.14 2.64 3.07
830 NASDAQ FTHM Tue, Nov 21, 2023 2.92 2.92 2.69 2.69
829 NASDAQ FTHM Mon, Nov 20, 2023 3.25 3.36 2.81 2.82
828 NASDAQ FTHM Fri, Nov 17, 2023 3.37 3.37 3.20 3.31
827 NASDAQ FTHM Thu, Nov 16, 2023 3.35 3.47 3.20 3.21
826 NASDAQ FTHM Wed, Nov 15, 2023 3.39 3.39 3.21 3.38
825 NASDAQ FTHM Tue, Nov 14, 2023 3.56 3.56 3.21 3.35
824 NASDAQ FTHM Mon, Nov 13, 2023 3.33 3.67 3.23 3.31
823 NASDAQ FTHM Fri, Nov 10, 2023 3.28 3.38 3.20 3.38
822 NASDAQ FTHM Thu, Nov 9, 2023 3.29 3.43 3.29 3.31
821 NASDAQ FTHM Wed, Nov 8, 2023 3.50 3.50 3.20 3.38
820 NASDAQ FTHM Tue, Nov 7, 2023 3.30 3.77 3.28 3.52
819 NASDAQ FTHM Mon, Nov 6, 2023 3.09 3.43 3.09 3.28
818 NASDAQ FTHM Fri, Nov 3, 2023 3.11 3.36 2.89 3.15
817 NASDAQ FTHM Thu, Nov 2, 2023 2.89 3.19 2.60 3.04
816 NASDAQ FTHM Wed, Nov 1, 2023 2.72 2.82 2.58 2.58
815 NASDAQ FTHM Tue, Oct 31, 2023 3.05 3.05 2.69 2.77
814 NASDAQ FTHM Mon, Oct 30, 2023 2.97 3.07 2.91 2.99
813 NASDAQ FTHM Fri, Oct 27, 2023 3.04 3.30 2.85 2.89
812 NASDAQ FTHM Thu, Oct 26, 2023 3.07 3.25 2.85 3.01
811 NASDAQ FTHM Wed, Oct 25, 2023 3.16 3.27 3.10 3.16
810 NASDAQ FTHM Tue, Oct 24, 2023 3.38 3.48 3.14 3.16
809 NASDAQ FTHM Mon, Oct 23, 2023 3.25 3.37 3.03 3.25
808 NASDAQ FTHM Fri, Oct 20, 2023 3.48 3.49 3.30 3.35
807 NASDAQ FTHM Thu, Oct 19, 2023 3.35 3.67 3.31 3.31
806 NASDAQ FTHM Wed, Oct 18, 2023 3.46 3.69 3.39 3.41
805 NASDAQ FTHM Tue, Oct 17, 2023 3.55 3.63 3.41 3.41
804 NASDAQ FTHM Mon, Oct 16, 2023 3.59 3.68 3.50 3.51
803 NASDAQ FTHM Fri, Oct 13, 2023 3.63 3.91 3.50 3.54
802 NASDAQ FTHM Thu, Oct 12, 2023 3.93 3.93 3.48 3.54
801 NASDAQ FTHM Wed, Oct 11, 2023 3.83 3.87 3.69 3.69
800 NASDAQ FTHM Tue, Oct 10, 2023 3.84 4.18 3.75 3.75
799 NASDAQ FTHM Mon, Oct 9, 2023 3.78 4.00 3.60 3.80
798 NASDAQ FTHM Fri, Oct 6, 2023 4.02 4.10 3.88 3.88
797 NASDAQ FTHM Thu, Oct 5, 2023 4.06 4.42 4.06 4.11
796 NASDAQ FTHM Wed, Oct 4, 2023 3.92 4.42 3.92 4.09
795 NASDAQ FTHM Tue, Oct 3, 2023 4.00 4.16 3.93 4.05
794 NASDAQ FTHM Mon, Oct 2, 2023 4.05 4.32 4.00 4.10
793 NASDAQ FTHM Fri, Sep 29, 2023 4.26 4.26 4.05 4.08
792 NASDAQ FTHM Thu, Sep 28, 2023 4.22 4.41 4.05 4.17
791 NASDAQ FTHM Wed, Sep 27, 2023 4.55 4.66 4.22 4.25
790 NASDAQ FTHM Tue, Sep 26, 2023 4.37 4.42 4.20 4.25
789 NASDAQ FTHM Mon, Sep 25, 2023 4.57 4.64 4.40 4.40
788 NASDAQ FTHM Fri, Sep 22, 2023 4.59 4.70 4.52 4.56
787 NASDAQ FTHM Thu, Sep 21, 2023 4.76 4.84 4.45 4.59
786 NASDAQ FTHM Wed, Sep 20, 2023 5.00 5.01 4.77 4.77
785 NASDAQ FTHM Tue, Sep 19, 2023 5.16 5.46 4.81 4.98
784 NASDAQ FTHM Mon, Sep 18, 2023 4.99 5.35 4.76 5.17
783 NASDAQ FTHM Fri, Sep 15, 2023 4.92 5.01 4.68 5.00
782 NASDAQ FTHM Thu, Sep 14, 2023 5.01 5.10 4.85 5.00
781 NASDAQ FTHM Wed, Sep 13, 2023 4.97 5.01 4.80 4.98
780 NASDAQ FTHM Tue, Sep 12, 2023 5.40 5.42 4.77 4.89
779 NASDAQ FTHM Mon, Sep 11, 2023 5.39 5.39 5.39 5.39
778 NASDAQ FTHM Fri, Sep 8, 2023 5.78 6.00 5.39 5.45
777 NASDAQ FTHM Thu, Sep 7, 2023 5.86 5.86 5.52 5.83
776 NASDAQ FTHM Wed, Sep 6, 2023 6.33 6.37 5.84 6.02
775 NASDAQ FTHM Tue, Sep 5, 2023 6.21 6.48 6.20 6.20
774 NASDAQ FTHM Fri, Sep 1, 2023 6.19 6.39 6.15 6.25
773 NASDAQ FTHM Thu, Aug 31, 2023 6.34 6.35 6.16 6.17
772 NASDAQ FTHM Wed, Aug 30, 2023 6.10 6.45 6.09 6.39
771 NASDAQ FTHM Tue, Aug 29, 2023 6.48 6.50 6.03 6.10
770 NASDAQ FTHM Mon, Aug 28, 2023 6.51 6.59 6.08 6.48
769 NASDAQ FTHM Fri, Aug 25, 2023 6.49 6.59 6.15 6.47
768 NASDAQ FTHM Thu, Aug 24, 2023 6.41 6.56 6.37 6.50
767 NASDAQ FTHM Wed, Aug 23, 2023 6.75 6.75 6.41 6.41
766 NASDAQ FTHM Tue, Aug 22, 2023 6.95 7.03 6.70 6.84
765 NASDAQ FTHM Mon, Aug 21, 2023 7.30 7.32 6.75 6.90
764 NASDAQ FTHM Fri, Aug 18, 2023 7.58 7.58 7.14 7.21
763 NASDAQ FTHM Thu, Aug 17, 2023 7.47 7.76 7.27 7.65
762 NASDAQ FTHM Wed, Aug 16, 2023 7.35 7.52 7.29 7.51
761 NASDAQ FTHM Tue, Aug 15, 2023 7.00 7.54 6.82 7.32
760 NASDAQ FTHM Mon, Aug 14, 2023 6.83 7.22 6.83 7.00
759 NASDAQ FTHM Fri, Aug 11, 2023 6.81 7.00 6.50 6.81
758 NASDAQ FTHM Thu, Aug 10, 2023 6.32 7.19 6.27 6.62
757 NASDAQ FTHM Wed, Aug 9, 2023 6.51 6.65 6.34 6.58
756 NASDAQ FTHM Tue, Aug 8, 2023 7.00 7.52 6.71 6.88
755 NASDAQ FTHM Mon, Aug 7, 2023 7.61 7.63 6.88 7.00
754 NASDAQ FTHM Fri, Aug 4, 2023 7.70 7.92 7.42 7.42
753 NASDAQ FTHM Thu, Aug 3, 2023 7.39 8.13 7.22 7.70
752 NASDAQ FTHM Wed, Aug 2, 2023 7.84 7.84 7.10 7.34
751 NASDAQ FTHM Tue, Aug 1, 2023 8.19 8.19 7.96 7.96
750 NASDAQ FTHM Mon, Jul 31, 2023 8.19 8.20 8.04 8.04
749 NASDAQ FTHM Fri, Jul 28, 2023 7.88 8.10 7.85 8.10
748 NASDAQ FTHM Thu, Jul 27, 2023 7.89 7.96 7.68 7.86
747 NASDAQ FTHM Wed, Jul 26, 2023 7.62 7.94 7.51 7.80
746 NASDAQ FTHM Tue, Jul 25, 2023 7.24 7.80 7.20 7.52
745 NASDAQ FTHM Mon, Jul 24, 2023 7.41 7.71 7.33 7.54
744 NASDAQ FTHM Fri, Jul 21, 2023 7.43 7.69 7.34 7.50
743 NASDAQ FTHM Thu, Jul 20, 2023 7.26 7.71 7.00 7.30
742 NASDAQ FTHM Wed, Jul 19, 2023 7.28 7.47 7.23 7.33
741 NASDAQ FTHM Tue, Jul 18, 2023 7.15 7.30 7.15 7.25
740 NASDAQ FTHM Mon, Jul 17, 2023 6.95 7.19 6.72 7.11
739 NASDAQ FTHM Fri, Jul 14, 2023 6.55 7.29 6.55 6.96
738 NASDAQ FTHM Thu, Jul 13, 2023 7.21 7.24 7.00 7.08
737 NASDAQ FTHM Wed, Jul 12, 2023 7.48 7.50 7.02 7.19
736 NASDAQ FTHM Tue, Jul 11, 2023 7.63 7.63 7.39 7.45
735 NASDAQ FTHM Mon, Jul 10, 2023 7.70 7.71 7.49 7.57
734 NASDAQ FTHM Fri, Jul 7, 2023 7.42 7.69 7.18 7.43
733 NASDAQ FTHM Thu, Jul 6, 2023 7.12 7.32 6.87 7.28
732 NASDAQ FTHM Wed, Jul 5, 2023 7.05 7.44 6.91 7.28
731 NASDAQ FTHM Mon, Jul 3, 2023 7.20 7.30 7.05 7.30
730 NASDAQ FTHM Fri, Jun 30, 2023 7.02 7.35 6.99 7.14
729 NASDAQ FTHM Thu, Jun 29, 2023 6.94 7.10 6.81 7.00
728 NASDAQ FTHM Wed, Jun 28, 2023 6.89 7.70 6.77 6.95
727 NASDAQ FTHM Tue, Jun 27, 2023 6.67 6.96 6.58 6.95
726 NASDAQ FTHM Mon, Jun 26, 2023 6.69 6.69 6.45 6.62
725 NASDAQ FTHM Fri, Jun 23, 2023 6.55 6.70 6.30 6.70
724 NASDAQ FTHM Thu, Jun 22, 2023 6.41 6.55 6.25 6.55
723 NASDAQ FTHM Wed, Jun 21, 2023 6.28 6.54 6.15 6.47
722 NASDAQ FTHM Tue, Jun 20, 2023 6.18 6.47 5.99 6.24
721 NASDAQ FTHM Fri, Jun 16, 2023 6.35 6.47 6.15 6.18
720 NASDAQ FTHM Thu, Jun 15, 2023 6.46 6.55 6.34 6.49
719 NASDAQ FTHM Wed, Jun 14, 2023 6.54 6.54 6.37 6.37
718 NASDAQ FTHM Tue, Jun 13, 2023 6.69 6.69 6.43 6.44
717 NASDAQ FTHM Mon, Jun 12, 2023 6.59 6.70 6.37 6.64
716 NASDAQ FTHM Fri, Jun 9, 2023 6.59 6.65 6.45 6.65
715 NASDAQ FTHM Thu, Jun 8, 2023 6.39 6.62 6.38 6.60
714 NASDAQ FTHM Wed, Jun 7, 2023 6.50 6.50 6.21 6.32
713 NASDAQ FTHM Tue, Jun 6, 2023 6.41 6.55 6.21 6.50
712 NASDAQ FTHM Mon, Jun 5, 2023 6.37 6.49 6.29 6.43
711 NASDAQ FTHM Fri, Jun 2, 2023 6.46 6.50 6.20 6.32
710 NASDAQ FTHM Thu, Jun 1, 2023 6.28 6.46 6.23 6.37
709 NASDAQ FTHM Wed, May 31, 2023 5.94 6.33 5.81 6.26
708 NASDAQ FTHM Tue, May 30, 2023 5.95 6.02 5.74 6.02
707 NASDAQ FTHM Fri, May 26, 2023 5.94 5.99 5.83 5.88
706 NASDAQ FTHM Thu, May 25, 2023 6.22 6.22 5.72 5.99
705 NASDAQ FTHM Wed, May 24, 2023 6.13 6.18 6.05 6.14
704 NASDAQ FTHM Tue, May 23, 2023 6.18 6.30 6.02 6.17
703 NASDAQ FTHM Mon, May 22, 2023 5.94 6.33 5.84 6.11
702 NASDAQ FTHM Fri, May 19, 2023 5.79 6.07 5.69 6.02
701 NASDAQ FTHM Thu, May 18, 2023 6.03 6.12 5.66 5.66
700 NASDAQ FTHM Wed, May 17, 2023 5.96 6.14 5.81 6.05
699 NASDAQ FTHM Tue, May 16, 2023 5.70 6.14 5.70 5.80
698 NASDAQ FTHM Mon, May 15, 2023 5.74 5.75 5.60 5.75
697 NASDAQ FTHM Fri, May 12, 2023 5.68 5.86 5.28 5.70
696 NASDAQ FTHM Thu, May 11, 2023 5.53 6.00 5.22 5.75
695 NASDAQ FTHM Wed, May 10, 2023 5.57 6.00 5.02 5.75
694 NASDAQ FTHM Tue, May 9, 2023 4.89 5.50 4.82 5.38
693 NASDAQ FTHM Mon, May 8, 2023 4.46 4.89 4.40 4.89
692 NASDAQ FTHM Fri, May 5, 2023 4.32 4.54 4.25 4.40
691 NASDAQ FTHM Thu, May 4, 2023 4.36 4.52 4.13 4.19
690 NASDAQ FTHM Wed, May 3, 2023 4.35 4.47 4.31 4.40
689 NASDAQ FTHM Tue, May 2, 2023 4.52 4.53 4.31 4.31
688 NASDAQ FTHM Mon, May 1, 2023 4.95 4.95 4.40 4.69
687 NASDAQ FTHM Fri, Apr 28, 2023 4.26 4.90 4.20 4.90
686 NASDAQ FTHM Thu, Apr 27, 2023 4.25 4.51 4.08 4.26
685 NASDAQ FTHM Wed, Apr 26, 2023 4.04 4.44 4.04 4.07
684 NASDAQ FTHM Tue, Apr 25, 2023 4.60 4.60 3.90 4.02
683 NASDAQ FTHM Mon, Apr 24, 2023 4.90 4.91 4.58 4.64
682 NASDAQ FTHM Fri, Apr 21, 2023 4.60 4.99 4.56 4.97
681 NASDAQ FTHM Thu, Apr 20, 2023 4.90 5.03 4.36 4.51
680 NASDAQ FTHM Wed, Apr 19, 2023 5.05 5.36 4.78 4.94
679 NASDAQ FTHM Tue, Apr 18, 2023 5.09 5.18 4.67 5.08
678 NASDAQ FTHM Mon, Apr 17, 2023 5.42 5.50 5.04 5.09
677 NASDAQ FTHM Fri, Apr 14, 2023 5.35 5.65 5.25 5.50
676 NASDAQ FTHM Thu, Apr 13, 2023 5.08 5.50 5.04 5.50
675 NASDAQ FTHM Wed, Apr 12, 2023 4.85 5.32 4.70 5.07
674 NASDAQ FTHM Tue, Apr 11, 2023 4.78 5.04 4.63 4.84
673 NASDAQ FTHM Mon, Apr 10, 2023 4.02 4.42 4.02 4.40
672 NASDAQ FTHM Thu, Apr 6, 2023 3.81 4.02 3.62 4.02
671 NASDAQ FTHM Wed, Apr 5, 2023 3.77 4.00 3.53 3.90
670 NASDAQ FTHM Tue, Apr 4, 2023 4.11 4.39 3.58 3.85
669 NASDAQ FTHM Mon, Apr 3, 2023 4.31 4.31 3.84 4.07
668 NASDAQ FTHM Fri, Mar 31, 2023 4.50 4.83 4.25 4.25
667 NASDAQ FTHM Thu, Mar 30, 2023 4.50 4.70 4.49 4.65
666 NASDAQ FTHM Wed, Mar 29, 2023 4.77 4.80 4.39 4.49
665 NASDAQ FTHM Tue, Mar 28, 2023 4.87 4.95 4.51 4.74
664 NASDAQ FTHM Mon, Mar 27, 2023 4.77 4.96 4.73 4.85
663 NASDAQ FTHM Fri, Mar 24, 2023 4.62 4.72 4.50 4.72
662 NASDAQ FTHM Thu, Mar 23, 2023 4.15 4.81 4.08 4.54
661 NASDAQ FTHM Wed, Mar 22, 2023 4.48 4.77 4.16 4.46
660 NASDAQ FTHM Tue, Mar 21, 2023 4.29 4.52 4.02 4.33
659 NASDAQ FTHM Mon, Mar 20, 2023 4.13 4.23 3.89 4.20
658 NASDAQ FTHM Fri, Mar 17, 2023 4.90 4.90 4.02 4.15
657 NASDAQ FTHM Thu, Mar 16, 2023 4.77 4.95 4.57 4.94
656 NASDAQ FTHM Wed, Mar 15, 2023 4.07 4.83 3.82 4.79
655 NASDAQ FTHM Tue, Mar 14, 2023 3.98 4.27 3.75 4.17
654 NASDAQ FTHM Mon, Mar 13, 2023 3.42 4.02 3.25 3.82
653 NASDAQ FTHM Fri, Mar 10, 2023 3.80 3.80 3.47 3.62
652 NASDAQ FTHM Thu, Mar 9, 2023 3.95 4.03 3.61 3.62
651 NASDAQ FTHM Wed, Mar 8, 2023 4.17 4.44 3.95 3.95
650 NASDAQ FTHM Tue, Mar 7, 2023 4.41 4.47 4.10 4.13
649 NASDAQ FTHM Mon, Mar 6, 2023 4.53 4.62 4.41 4.47
648 NASDAQ FTHM Fri, Mar 3, 2023 4.48 4.65 4.41 4.54
647 NASDAQ FTHM Thu, Mar 2, 2023 4.57 4.75 4.40 4.54
646 NASDAQ FTHM Wed, Mar 1, 2023 4.79 4.88 4.56 4.66
645 NASDAQ FTHM Tue, Feb 28, 2023 4.90 5.16 4.74 4.74
644 NASDAQ FTHM Mon, Feb 27, 2023 4.89 5.38 4.89 4.91
643 NASDAQ FTHM Fri, Feb 24, 2023 5.00 5.31 4.99 5.02
642 NASDAQ FTHM Thu, Feb 23, 2023 5.27 5.29 4.83 5.10
641 NASDAQ FTHM Wed, Feb 22, 2023 5.73 5.73 5.00 5.25
640 NASDAQ FTHM Tue, Feb 21, 2023 5.71 5.79 5.40 5.53
639 NASDAQ FTHM Fri, Feb 17, 2023 6.05 6.05 5.66 5.71
638 NASDAQ FTHM Thu, Feb 16, 2023 5.25 6.39 5.21 6.13
637 NASDAQ FTHM Wed, Feb 15, 2023 5.32 5.70 5.30 5.54
636 NASDAQ FTHM Tue, Feb 14, 2023 5.25 5.45 5.14 5.45
635 NASDAQ FTHM Mon, Feb 13, 2023 5.56 5.63 5.01 5.32
634 NASDAQ FTHM Fri, Feb 10, 2023 5.96 5.96 5.41 5.61
633 NASDAQ FTHM Thu, Feb 9, 2023 5.57 5.90 5.57 5.85
632 NASDAQ FTHM Wed, Feb 8, 2023 6.13 6.22 5.38 5.41
631 NASDAQ FTHM Tue, Feb 7, 2023 5.77 6.24 5.55 6.10
630 NASDAQ FTHM Mon, Feb 6, 2023 6.00 6.00 5.75 5.88
629 NASDAQ FTHM Fri, Feb 3, 2023 5.98 6.18 5.92 6.00
628 NASDAQ FTHM Thu, Feb 2, 2023 6.24 6.50 6.05 6.10
627 NASDAQ FTHM Wed, Feb 1, 2023 5.37 6.58 5.18 6.15
626 NASDAQ FTHM Tue, Jan 31, 2023 5.45 5.53 5.23 5.35
625 NASDAQ FTHM Mon, Jan 30, 2023 5.25 5.42 5.11 5.29
624 NASDAQ FTHM Fri, Jan 27, 2023 5.40 5.65 4.95 5.25
623 NASDAQ FTHM Thu, Jan 26, 2023 5.29 5.60 5.00 5.00
622 NASDAQ FTHM Wed, Jan 25, 2023 6.20 6.50 5.04 5.30
621 NASDAQ FTHM Tue, Jan 24, 2023 6.75 7.15 6.00 6.17
620 NASDAQ FTHM Mon, Jan 23, 2023 6.51 7.32 6.51 6.99
619 NASDAQ FTHM Fri, Jan 20, 2023 6.39 6.61 6.39 6.51
618 NASDAQ FTHM Thu, Jan 19, 2023 6.11 6.44 6.05 6.32
617 NASDAQ FTHM Wed, Jan 18, 2023 6.14 6.38 6.07 6.30
616 NASDAQ FTHM Tue, Jan 17, 2023 6.19 6.33 6.17 6.18
615 NASDAQ FTHM Fri, Jan 13, 2023 6.14 6.25 6.00 6.22
614 NASDAQ FTHM Thu, Jan 12, 2023 6.49 6.49 6.12 6.21
613 NASDAQ FTHM Wed, Jan 11, 2023 5.74 6.80 5.71 6.31
612 NASDAQ FTHM Tue, Jan 10, 2023 5.29 5.85 5.28 5.55
611 NASDAQ FTHM Mon, Jan 9, 2023 5.30 5.36 5.06 5.29
610 NASDAQ FTHM Fri, Jan 6, 2023 4.63 5.11 4.58 4.97
609 NASDAQ FTHM Thu, Jan 5, 2023 4.55 4.69 4.34 4.60
608 NASDAQ FTHM Wed, Jan 4, 2023 4.30 4.89 4.30 4.58
607 NASDAQ FTHM Tue, Jan 3, 2023 4.30 4.37 4.25 4.30
606 NASDAQ FTHM Fri, Dec 30, 2022 4.39 4.43 4.25 4.25
605 NASDAQ FTHM Thu, Dec 29, 2022 4.44 4.70 4.44 4.58
604 NASDAQ FTHM Wed, Dec 28, 2022 4.56 4.64 4.41 4.48
603 NASDAQ FTHM Tue, Dec 27, 2022 4.31 4.61 4.28 4.61
602 NASDAQ FTHM Fri, Dec 23, 2022 4.41 4.68 4.33 4.33
601 NASDAQ FTHM Thu, Dec 22, 2022 4.75 4.75 4.38 4.46
600 NASDAQ FTHM Wed, Dec 21, 2022 4.86 5.02 4.53 4.81
599 NASDAQ FTHM Tue, Dec 20, 2022 4.34 4.94 4.30 4.85
598 NASDAQ FTHM Mon, Dec 19, 2022 4.54 5.10 4.32 4.33
597 NASDAQ FTHM Fri, Dec 16, 2022 5.58 5.58 4.94 5.01
596 NASDAQ FTHM Thu, Dec 15, 2022 6.00 6.00 5.58 5.59
595 NASDAQ FTHM Wed, Dec 14, 2022 5.75 6.21 5.72 5.99
594 NASDAQ FTHM Tue, Dec 13, 2022 5.84 5.84 5.64 5.72
593 NASDAQ FTHM Mon, Dec 12, 2022 5.73 5.93 5.63 5.70
592 NASDAQ FTHM Fri, Dec 9, 2022 5.67 5.97 5.62 5.81
591 NASDAQ FTHM Thu, Dec 8, 2022 5.63 5.80 5.38 5.80
590 NASDAQ FTHM Wed, Dec 7, 2022 5.30 5.80 5.27 5.60
589 NASDAQ FTHM Tue, Dec 6, 2022 5.25 6.13 5.12 5.39
588 NASDAQ FTHM Mon, Dec 5, 2022 5.22 5.76 5.00 5.20
587 NASDAQ FTHM Fri, Dec 2, 2022 4.89 5.25 4.89 5.11
586 NASDAQ FTHM Thu, Dec 1, 2022 4.85 5.22 4.85 5.01
585 NASDAQ FTHM Wed, Nov 30, 2022 4.36 4.90 4.36 4.89
584 NASDAQ FTHM Tue, Nov 29, 2022 4.58 4.85 4.48 4.53
583 NASDAQ FTHM Mon, Nov 28, 2022 4.87 4.97 4.44 4.57
582 NASDAQ FTHM Fri, Nov 25, 2022 4.25 5.00 4.06 4.98
581 NASDAQ FTHM Wed, Nov 23, 2022 4.60 4.60 4.06 4.21
580 NASDAQ FTHM Tue, Nov 22, 2022 4.96 4.96 4.65 4.65
579 NASDAQ FTHM Mon, Nov 21, 2022 4.70 4.81 4.62 4.81
578 NASDAQ FTHM Fri, Nov 18, 2022 4.89 4.89 4.52 4.78
577 NASDAQ FTHM Thu, Nov 17, 2022 4.64 5.00 4.64 4.88
576 NASDAQ FTHM Wed, Nov 16, 2022 4.50 4.89 4.38 4.84
575 NASDAQ FTHM Tue, Nov 15, 2022 3.94 4.56 3.94 4.56
574 NASDAQ FTHM Mon, Nov 14, 2022 4.10 4.18 3.94 3.95
573 NASDAQ FTHM Fri, Nov 11, 2022 3.96 4.31 3.96 4.12
572 NASDAQ FTHM Thu, Nov 10, 2022 3.95 4.15 3.86 4.00
571 NASDAQ FTHM Wed, Nov 9, 2022 4.08 4.08 3.77 3.80
570 NASDAQ FTHM Tue, Nov 8, 2022 4.50 4.50 3.96 4.15
569 NASDAQ FTHM Mon, Nov 7, 2022 4.72 4.92 4.60 4.69
568 NASDAQ FTHM Fri, Nov 4, 2022 4.91 4.96 4.70 4.87
567 NASDAQ FTHM Thu, Nov 3, 2022 4.86 5.33 4.74 4.88
566 NASDAQ FTHM Wed, Nov 2, 2022 5.07 5.07 4.70 4.92
565 NASDAQ FTHM Tue, Nov 1, 2022 4.91 5.24 4.78 5.13
564 NASDAQ FTHM Mon, Oct 31, 2022 4.92 4.97 4.81 4.82
563 NASDAQ FTHM Fri, Oct 28, 2022 4.82 4.90 4.61 4.75
562 NASDAQ FTHM Thu, Oct 27, 2022 4.46 5.16 4.45 4.85
561 NASDAQ FTHM Wed, Oct 26, 2022 4.43 4.49 4.32 4.40
560 NASDAQ FTHM Tue, Oct 25, 2022 4.05 4.48 4.02 4.45
559 NASDAQ FTHM Mon, Oct 24, 2022 4.08 4.10 3.90 4.00
558 NASDAQ FTHM Fri, Oct 21, 2022 3.87 4.07 3.76 4.04
557 NASDAQ FTHM Thu, Oct 20, 2022 3.96 4.19 3.75 3.87
556 NASDAQ FTHM Wed, Oct 19, 2022 4.08 4.08 3.70 3.93
555 NASDAQ FTHM Tue, Oct 18, 2022 4.35 4.54 4.05 4.13
554 NASDAQ FTHM Mon, Oct 17, 2022 4.24 4.48 4.20 4.30
553 NASDAQ FTHM Fri, Oct 14, 2022 4.24 4.29 3.82 4.20
552 NASDAQ FTHM Thu, Oct 13, 2022 4.41 4.65 4.41 4.43
551 NASDAQ FTHM Wed, Oct 12, 2022 4.57 4.65 4.54 4.55
550 NASDAQ FTHM Tue, Oct 11, 2022 4.53 4.75 4.28 4.55
549 NASDAQ FTHM Mon, Oct 10, 2022 4.79 4.79 4.39 4.50
548 NASDAQ FTHM Fri, Oct 7, 2022 4.78 4.85 4.58 4.71
547 NASDAQ FTHM Thu, Oct 6, 2022 5.00 5.23 4.76 4.85
546 NASDAQ FTHM Wed, Oct 5, 2022 5.20 5.29 5.03 5.04
545 NASDAQ FTHM Tue, Oct 4, 2022 5.35 5.89 5.33 5.33
544 NASDAQ FTHM Mon, Oct 3, 2022 5.34 5.51 5.08 5.08
543 NASDAQ FTHM Fri, Sep 30, 2022 5.05 5.67 5.05 5.30
542 NASDAQ FTHM Thu, Sep 29, 2022 5.46 5.48 4.80 5.02
541 NASDAQ FTHM Wed, Sep 28, 2022 4.89 5.73 4.83 5.46
540 NASDAQ FTHM Tue, Sep 27, 2022 4.64 5.22 4.31 5.06
539 NASDAQ FTHM Mon, Sep 26, 2022 4.97 5.43 4.95 5.05
538 NASDAQ FTHM Fri, Sep 23, 2022 5.07 5.50 4.42 4.85
537 NASDAQ FTHM Thu, Sep 22, 2022 5.68 5.74 5.12 5.12
536 NASDAQ FTHM Tue, Sep 20, 2022 5.70 5.98 5.70 5.76
535 NASDAQ FTHM Mon, Sep 19, 2022 5.88 6.05 5.70 5.75
534 NASDAQ FTHM Fri, Sep 16, 2022 6.01 6.29 5.76 5.78
533 NASDAQ FTHM Thu, Sep 15, 2022 6.14 6.70 6.06 6.18
532 NASDAQ FTHM Wed, Sep 14, 2022 6.11 6.32 6.09 6.11
531 NASDAQ FTHM Tue, Sep 13, 2022 6.49 6.50 6.00 6.02
530 NASDAQ FTHM Mon, Sep 12, 2022 6.62 6.94 6.62 6.71
529 NASDAQ FTHM Fri, Sep 9, 2022 6.38 7.03 6.38 6.61
528 NASDAQ FTHM Thu, Sep 8, 2022 6.11 6.35 6.11 6.29
527 NASDAQ FTHM Wed, Sep 7, 2022 6.43 6.46 6.16 6.26
526 NASDAQ FTHM Tue, Sep 6, 2022 6.74 6.76 6.39 6.44
525 NASDAQ FTHM Fri, Sep 2, 2022 6.68 6.87 6.51 6.75
524 NASDAQ FTHM Thu, Sep 1, 2022 6.71 6.71 6.43 6.53
523 NASDAQ FTHM Wed, Aug 31, 2022 6.95 6.95 6.64 6.87
522 NASDAQ FTHM Tue, Aug 30, 2022 7.14 7.14 6.80 6.81
521 NASDAQ FTHM Mon, Aug 29, 2022 7.04 7.09 6.87 7.00
520 NASDAQ FTHM Fri, Aug 26, 2022 7.26 7.38 7.09 7.11
519 NASDAQ FTHM Thu, Aug 25, 2022 7.53 7.54 7.22 7.25
518 NASDAQ FTHM Wed, Aug 24, 2022 7.19 7.58 7.19 7.47
517 NASDAQ FTHM Tue, Aug 23, 2022 7.20 7.24 6.95 7.13
516 NASDAQ FTHM Mon, Aug 22, 2022 7.07 7.17 6.81 7.01
515 NASDAQ FTHM Fri, Aug 19, 2022 8.13 8.13 7.10 7.27
514 NASDAQ FTHM Thu, Aug 18, 2022 7.49 7.55 7.35 7.41
513 NASDAQ FTHM Wed, Aug 17, 2022 7.79 7.94 7.45 7.59
512 NASDAQ FTHM Tue, Aug 16, 2022 7.88 7.90 7.38 7.86
511 NASDAQ FTHM Mon, Aug 15, 2022 8.11 8.16 7.77 7.96
510 NASDAQ FTHM Fri, Aug 12, 2022 7.61 8.47 7.45 8.22
509 NASDAQ FTHM Thu, Aug 11, 2022 6.95 8.15 6.95 7.57
508 NASDAQ FTHM Wed, Aug 10, 2022 6.61 6.89 6.38 6.81
507 NASDAQ FTHM Tue, Aug 9, 2022 6.29 6.50 6.25 6.42
506 NASDAQ FTHM Mon, Aug 8, 2022 6.40 6.95 6.11 6.31
505 NASDAQ FTHM Fri, Aug 5, 2022 6.82 6.89 6.04 6.24
504 NASDAQ FTHM Thu, Aug 4, 2022 7.36 7.51 7.01 7.01
503 NASDAQ FTHM Wed, Aug 3, 2022 7.28 7.61 6.55 7.35
502 NASDAQ FTHM Tue, Aug 2, 2022 6.55 7.50 6.55 7.25
501 NASDAQ FTHM Mon, Aug 1, 2022 6.41 6.76 6.41 6.63
500 NASDAQ FTHM Fri, Jul 29, 2022 6.22 6.66 6.22 6.53
499 NASDAQ FTHM Thu, Jul 28, 2022 6.18 6.33 5.96 6.29
498 NASDAQ FTHM Wed, Jul 27, 2022 6.09 6.23 5.92 6.20
497 NASDAQ FTHM Tue, Jul 26, 2022 6.32 6.37 5.90 6.00
496 NASDAQ FTHM Mon, Jul 25, 2022 6.69 6.81 6.25 6.39
495 NASDAQ FTHM Fri, Jul 22, 2022 7.11 7.15 6.42 6.49
494 NASDAQ FTHM Thu, Jul 21, 2022 7.00 7.26 6.93 7.20
493 NASDAQ FTHM Wed, Jul 20, 2022 7.10 7.43 6.98 6.99
492 NASDAQ FTHM Tue, Jul 19, 2022 7.00 7.29 6.99 6.99
491 NASDAQ FTHM Mon, Jul 18, 2022 7.15 7.20 6.81 6.81
490 NASDAQ FTHM Fri, Jul 15, 2022 7.24 7.31 7.01 7.09
489 NASDAQ FTHM Thu, Jul 14, 2022 7.33 7.41 7.11 7.12
488 NASDAQ FTHM Wed, Jul 13, 2022 7.50 7.76 7.42 7.47
487 NASDAQ FTHM Tue, Jul 12, 2022 7.62 7.78 7.51 7.57
486 NASDAQ FTHM Mon, Jul 11, 2022 8.48 8.48 7.58 7.62
485 NASDAQ FTHM Fri, Jul 8, 2022 8.69 9.01 8.51 8.59
484 NASDAQ FTHM Thu, Jul 7, 2022 8.33 8.96 8.21 8.75
483 NASDAQ FTHM Wed, Jul 6, 2022 8.30 8.57 7.97 8.08
482 NASDAQ FTHM Tue, Jul 5, 2022 7.81 8.46 7.79 8.41
481 NASDAQ FTHM Fri, Jul 1, 2022 7.84 8.21 7.72 7.97
480 NASDAQ FTHM Thu, Jun 30, 2022 7.00 8.00 7.00 7.84
479 NASDAQ FTHM Wed, Jun 29, 2022 7.82 7.82 7.04 7.11
478 NASDAQ FTHM Tue, Jun 28, 2022 7.95 8.85 7.67 7.89
477 NASDAQ FTHM Mon, Jun 27, 2022 8.20 8.20 7.46 7.65
476 NASDAQ FTHM Fri, Jun 24, 2022 8.02 8.65 7.90 8.23
475 NASDAQ FTHM Thu, Jun 23, 2022 7.52 8.21 7.42 8.00
474 NASDAQ FTHM Wed, Jun 22, 2022 8.00 8.28 7.48 7.51
473 NASDAQ FTHM Tue, Jun 21, 2022 8.33 8.45 7.88 8.11
472 NASDAQ FTHM Fri, Jun 17, 2022 7.99 8.26 7.60 8.07
471 NASDAQ FTHM Thu, Jun 16, 2022 8.49 8.55 7.71 7.90
470 NASDAQ FTHM Wed, Jun 15, 2022 8.58 9.07 8.33 8.89
469 NASDAQ FTHM Mon, Jun 13, 2022 9.52 9.67 8.64 8.88
468 NASDAQ FTHM Fri, Jun 10, 2022 10.78 10.91 9.88 10.03
467 NASDAQ FTHM Thu, Jun 9, 2022 11.11 11.53 11.00 11.19
466 NASDAQ FTHM Wed, Jun 8, 2022 11.39 11.74 11.19 11.27
465 NASDAQ FTHM Tue, Jun 7, 2022 10.57 11.85 10.55 11.50
464 NASDAQ FTHM Mon, Jun 6, 2022 10.75 11.28 10.54 10.69
463 NASDAQ FTHM Fri, Jun 3, 2022 10.41 10.66 10.06 10.53
462 NASDAQ FTHM Thu, Jun 2, 2022 9.70 11.08 9.70 10.56
461 NASDAQ FTHM Wed, Jun 1, 2022 9.72 10.52 9.72 9.78
460 NASDAQ FTHM Tue, May 31, 2022 9.20 9.77 8.83 9.60
459 NASDAQ FTHM Fri, May 27, 2022 8.51 9.74 8.51 9.23
458 NASDAQ FTHM Thu, May 26, 2022 8.16 8.69 8.10 8.47
457 NASDAQ FTHM Wed, May 25, 2022 7.96 8.20 7.79 8.15
456 NASDAQ FTHM Tue, May 24, 2022 8.18 8.25 7.65 8.06
455 NASDAQ FTHM Mon, May 23, 2022 8.23 8.49 8.06 8.28
454 NASDAQ FTHM Fri, May 20, 2022 8.30 8.44 7.79 8.17
453 NASDAQ FTHM Thu, May 19, 2022 7.79 8.94 7.79 8.19
452 NASDAQ FTHM Wed, May 18, 2022 8.11 9.00 7.83 7.88
451 NASDAQ FTHM Tue, May 17, 2022 7.98 8.53 7.69 8.35
450 NASDAQ FTHM Mon, May 16, 2022 7.79 8.52 7.54 7.72
449 NASDAQ FTHM Fri, May 13, 2022 7.50 7.88 7.50 7.79
448 NASDAQ FTHM Thu, May 12, 2022 6.19 7.33 6.07 7.28
447 NASDAQ FTHM Wed, May 11, 2022 6.62 7.03 6.18 6.30
446 NASDAQ FTHM Tue, May 10, 2022 6.84 6.95 6.33 6.67
445 NASDAQ FTHM Mon, May 9, 2022 6.94 7.02 6.54 6.69
444 NASDAQ FTHM Fri, May 6, 2022 8.02 8.18 7.01 7.13
443 NASDAQ FTHM Thu, May 5, 2022 8.45 9.14 7.90 8.14
442 NASDAQ FTHM Wed, May 4, 2022 8.20 8.65 8.03 8.58
441 NASDAQ FTHM Tue, May 3, 2022 8.19 8.35 7.82 8.17
440 NASDAQ FTHM Mon, May 2, 2022 7.44 8.25 7.28 8.15
439 NASDAQ FTHM Fri, Apr 29, 2022 7.52 8.00 7.38 7.42
438 NASDAQ FTHM Thu, Apr 28, 2022 7.33 7.73 6.74 7.64
437 NASDAQ FTHM Wed, Apr 27, 2022 7.72 7.95 7.22 7.27
436 NASDAQ FTHM Tue, Apr 26, 2022 8.19 8.24 7.69 7.75
435 NASDAQ FTHM Mon, Apr 25, 2022 7.68 8.48 7.68 8.30
434 NASDAQ FTHM Fri, Apr 22, 2022 7.77 8.03 7.65 7.88
433 NASDAQ FTHM Thu, Apr 21, 2022 7.74 7.95 7.55 7.81
432 NASDAQ FTHM Wed, Apr 20, 2022 7.70 7.93 7.50 7.62
431 NASDAQ FTHM Tue, Apr 19, 2022 7.71 8.20 7.58 7.61
430 NASDAQ FTHM Mon, Apr 18, 2022 8.00 8.00 7.50 7.67
429 NASDAQ FTHM Thu, Apr 14, 2022 8.36 8.65 7.94 8.05
428 NASDAQ FTHM Wed, Apr 13, 2022 8.16 8.60 8.12 8.31
427 NASDAQ FTHM Tue, Apr 12, 2022 8.93 8.93 7.88 8.12
426 NASDAQ FTHM Mon, Apr 11, 2022 9.13 9.14 8.64 8.67
425 NASDAQ FTHM Fri, Apr 8, 2022 9.32 9.48 8.86 9.26
424 NASDAQ FTHM Thu, Apr 7, 2022 9.32 9.53 9.23 9.31
423 NASDAQ FTHM Wed, Apr 6, 2022 10.09 10.31 9.17 9.27
422 NASDAQ FTHM Tue, Apr 5, 2022 10.71 11.06 10.02 10.13
421 NASDAQ FTHM Mon, Apr 4, 2022 10.16 11.01 10.16 10.70
420 NASDAQ FTHM Fri, Apr 1, 2022 10.67 11.05 10.00 10.13
419 NASDAQ FTHM Thu, Mar 31, 2022 10.84 11.27 10.40 10.70
418 NASDAQ FTHM Wed, Mar 30, 2022 11.30 11.73 10.60 10.84
417 NASDAQ FTHM Tue, Mar 29, 2022 11.37 12.06 11.28 11.49
416 NASDAQ FTHM Mon, Mar 28, 2022 11.51 11.73 11.02 11.33
415 NASDAQ FTHM Fri, Mar 25, 2022 11.84 12.27 11.56 11.58
414 NASDAQ FTHM Thu, Mar 24, 2022 11.75 12.00 11.49 11.91
413 NASDAQ FTHM Wed, Mar 23, 2022 11.56 12.32 11.38 11.68
412 NASDAQ FTHM Tue, Mar 22, 2022 11.64 12.49 11.63 11.69
411 NASDAQ FTHM Mon, Mar 21, 2022 11.77 12.24 11.49 11.63
410 NASDAQ FTHM Fri, Mar 18, 2022 11.79 12.71 11.79 11.96
409 NASDAQ FTHM Thu, Mar 17, 2022 11.10 12.04 11.10 12.02
408 NASDAQ FTHM Wed, Mar 16, 2022 11.03 11.70 10.89 11.22
407 NASDAQ FTHM Tue, Mar 15, 2022 10.58 11.00 10.47 10.95
406 NASDAQ FTHM Mon, Mar 14, 2022 10.81 11.22 10.46 10.58
405 NASDAQ FTHM Fri, Mar 11, 2022 11.57 11.88 10.47 10.82
404 NASDAQ FTHM Thu, Mar 10, 2022 11.94 11.94 11.41 11.61
403 NASDAQ FTHM Wed, Mar 9, 2022 12.75 13.70 11.39 12.13
402 NASDAQ FTHM Tue, Mar 8, 2022 12.09 14.02 11.86 12.75
401 NASDAQ FTHM Mon, Mar 7, 2022 11.72 12.35 11.52 11.98
400 NASDAQ FTHM Fri, Mar 4, 2022 12.37 12.37 11.52 11.85
399 NASDAQ FTHM Thu, Mar 3, 2022 12.99 13.25 12.31 12.44
398 NASDAQ FTHM Wed, Mar 2, 2022 13.07 13.25 12.31 12.85
397 NASDAQ FTHM Tue, Mar 1, 2022 12.77 13.40 12.62 12.97
396 NASDAQ FTHM Mon, Feb 28, 2022 12.50 13.05 12.26 12.83
395 NASDAQ FTHM Fri, Feb 25, 2022 12.52 12.90 12.03 12.70
394 NASDAQ FTHM Thu, Feb 24, 2022 11.37 12.63 11.24 12.47
393 NASDAQ FTHM Wed, Feb 23, 2022 13.59 13.59 11.86 11.95
392 NASDAQ FTHM Tue, Feb 22, 2022 13.39 13.86 12.84 13.31
391 NASDAQ FTHM Fri, Feb 18, 2022 14.76 14.93 13.30 13.56
390 NASDAQ FTHM Thu, Feb 17, 2022 15.51 15.84 14.57 14.85
389 NASDAQ FTHM Wed, Feb 16, 2022 15.35 16.16 15.24 15.85
388 NASDAQ FTHM Tue, Feb 15, 2022 14.26 15.53 13.94 15.40
387 NASDAQ FTHM Mon, Feb 14, 2022 14.09 14.63 13.81 13.93
386 NASDAQ FTHM Fri, Feb 11, 2022 15.94 15.94 13.82 14.14
385 NASDAQ FTHM Thu, Feb 10, 2022 13.60 14.93 13.60 14.53
384 NASDAQ FTHM Wed, Feb 9, 2022 13.75 14.18 13.74 14.08
383 NASDAQ FTHM Tue, Feb 8, 2022 13.23 13.64 12.86 13.56
382 NASDAQ FTHM Mon, Feb 7, 2022 13.00 13.89 12.68 13.35
381 NASDAQ FTHM Fri, Feb 4, 2022 12.90 13.30 12.63 13.04
380 NASDAQ FTHM Thu, Feb 3, 2022 12.81 13.20 12.71 12.93
379 NASDAQ FTHM Wed, Feb 2, 2022 14.39 14.44 12.90 13.17
378 NASDAQ FTHM Tue, Feb 1, 2022 14.36 14.78 13.83 14.27
377 NASDAQ FTHM Mon, Jan 31, 2022 12.94 14.36 12.94 14.30
376 NASDAQ FTHM Fri, Jan 28, 2022 11.81 12.89 11.56 12.80
375 NASDAQ FTHM Thu, Jan 27, 2022 13.08 13.59 11.56 11.76
374 NASDAQ FTHM Wed, Jan 26, 2022 12.91 13.59 12.63 12.90
373 NASDAQ FTHM Tue, Jan 25, 2022 13.15 13.25 12.49 12.57
372 NASDAQ FTHM Mon, Jan 24, 2022 13.46 13.74 11.63 13.57
371 NASDAQ FTHM Fri, Jan 21, 2022 15.69 15.69 13.85 13.90
370 NASDAQ FTHM Thu, Jan 20, 2022 17.05 17.75 15.82 15.98
369 NASDAQ FTHM Wed, Jan 19, 2022 18.22 18.40 16.90 16.91
368 NASDAQ FTHM Tue, Jan 18, 2022 18.60 18.92 18.07 18.16
367 NASDAQ FTHM Fri, Jan 14, 2022 18.52 18.97 18.09 18.97
366 NASDAQ FTHM Thu, Jan 13, 2022 19.52 19.76 18.50 18.66
365 NASDAQ FTHM Wed, Jan 12, 2022 19.15 20.83 19.08 19.26
364 NASDAQ FTHM Tue, Jan 11, 2022 18.90 19.74 18.12 18.87
363 NASDAQ FTHM Mon, Jan 10, 2022 17.73 19.42 17.11 18.86
362 NASDAQ FTHM Fri, Jan 7, 2022 18.22 18.60 17.67 18.02
361 NASDAQ FTHM Thu, Jan 6, 2022 18.35 18.56 17.56 18.33
360 NASDAQ FTHM Wed, Jan 5, 2022 19.60 19.60 18.15 18.41
359 NASDAQ FTHM Tue, Jan 4, 2022 20.32 20.32 19.21 19.75
358 NASDAQ FTHM Mon, Jan 3, 2022 20.40 20.84 20.03 20.23
357 NASDAQ FTHM Fri, Dec 31, 2021 20.93 24.00 20.14 20.46
356 NASDAQ FTHM Thu, Dec 30, 2021 19.16 20.97 19.16 20.49
355 NASDAQ FTHM Wed, Dec 29, 2021 19.31 19.54 19.00 19.25
354 NASDAQ FTHM Tue, Dec 28, 2021 19.03 19.40 19.00 19.26
353 NASDAQ FTHM Mon, Dec 27, 2021 19.48 19.53 18.94 19.13
352 NASDAQ FTHM Thu, Dec 23, 2021 18.47 19.73 18.29 19.33
351 NASDAQ FTHM Wed, Dec 22, 2021 18.15 18.48 17.79 18.35
350 NASDAQ FTHM Tue, Dec 21, 2021 17.83 18.22 17.26 18.17
349 NASDAQ FTHM Mon, Dec 20, 2021 18.30 18.86 17.26 17.72
348 NASDAQ FTHM Fri, Dec 17, 2021 18.48 19.26 17.66 18.67
347 NASDAQ FTHM Thu, Dec 16, 2021 18.57 18.97 18.07 18.65
346 NASDAQ FTHM Wed, Dec 15, 2021 17.66 18.27 17.01 17.95
345 NASDAQ FTHM Tue, Dec 14, 2021 18.27 18.65 17.12 17.63
344 NASDAQ FTHM Mon, Dec 13, 2021 20.04 20.10 17.25 18.34
343 NASDAQ FTHM Fri, Dec 10, 2021 21.54 22.71 19.82 20.03
342 NASDAQ FTHM Thu, Dec 9, 2021 21.82 22.10 20.99 21.44
341 NASDAQ FTHM Wed, Dec 8, 2021 21.17 22.53 21.02 22.16
340 NASDAQ FTHM Tue, Dec 7, 2021 21.10 21.50 20.41 21.01
339 NASDAQ FTHM Mon, Dec 6, 2021 21.43 21.79 20.57 20.65
338 NASDAQ FTHM Fri, Dec 3, 2021 22.20 22.58 20.85 21.40
337 NASDAQ FTHM Thu, Dec 2, 2021 22.53 22.93 21.25 22.23
336 NASDAQ FTHM Wed, Dec 1, 2021 23.98 23.98 21.73 22.34
335 NASDAQ FTHM Tue, Nov 30, 2021 23.55 23.88 23.43 23.59
334 NASDAQ FTHM Mon, Nov 29, 2021 24.00 24.87 23.49 23.64
333 NASDAQ FTHM Wed, Nov 24, 2021 23.91 24.41 23.50 23.84
332 NASDAQ FTHM Tue, Nov 23, 2021 24.28 24.83 23.70 24.25
331 NASDAQ FTHM Mon, Nov 22, 2021 25.10 25.17 23.32 24.28
330 NASDAQ FTHM Fri, Nov 19, 2021 25.17 25.50 24.32 24.70
329 NASDAQ FTHM Thu, Nov 18, 2021 25.05 25.14 24.15 25.13
328 NASDAQ FTHM Wed, Nov 17, 2021 24.40 27.02 23.16 25.87
327 NASDAQ FTHM Tue, Nov 16, 2021 24.72 24.78 23.00 24.13
326 NASDAQ FTHM Mon, Nov 15, 2021 27.81 27.81 24.44 24.93
325 NASDAQ FTHM Fri, Nov 12, 2021 28.90 28.90 27.06 27.74
324 NASDAQ FTHM Thu, Nov 11, 2021 26.99 29.49 26.58 28.50
323 NASDAQ FTHM Wed, Nov 10, 2021 26.50 27.14 26.07 26.99
322 NASDAQ FTHM Tue, Nov 9, 2021 27.34 27.86 26.53 26.64
321 NASDAQ FTHM Mon, Nov 8, 2021 27.80 28.27 26.95 27.27
320 NASDAQ FTHM Fri, Nov 5, 2021 26.79 27.75 26.64 27.63
319 NASDAQ FTHM Thu, Nov 4, 2021 26.14 26.83 25.98 26.60
318 NASDAQ FTHM Wed, Nov 3, 2021 25.84 26.42 25.84 26.03
317 NASDAQ FTHM Tue, Nov 2, 2021 26.33 26.49 25.39 26.23
316 NASDAQ FTHM Mon, Nov 1, 2021 25.59 26.44 25.56 26.20
315 NASDAQ FTHM Thu, Oct 28, 2021 25.24 25.57 24.99 25.30
314 NASDAQ FTHM Wed, Oct 27, 2021 25.48 25.66 24.43 25.00
313 NASDAQ FTHM Tue, Oct 26, 2021 26.51 26.51 25.01 25.39
312 NASDAQ FTHM Mon, Oct 25, 2021 25.77 26.59 25.74 26.13
311 NASDAQ FTHM Fri, Oct 22, 2021 25.02 25.80 23.97 25.50
310 NASDAQ FTHM Thu, Oct 21, 2021 25.04 25.90 24.84 25.08
309 NASDAQ FTHM Wed, Oct 20, 2021 24.89 25.27 24.04 24.84
308 NASDAQ FTHM Tue, Oct 19, 2021 24.49 24.82 24.31 24.66
307 NASDAQ FTHM Mon, Oct 18, 2021 24.40 24.99 23.96 24.29
306 NASDAQ FTHM Fri, Oct 15, 2021 24.00 25.36 23.60 24.59
305 NASDAQ FTHM Thu, Oct 14, 2021 22.26 23.80 21.92 23.55
304 NASDAQ FTHM Wed, Oct 13, 2021 22.82 23.36 21.61 21.84
303 NASDAQ FTHM Tue, Oct 12, 2021 22.84 23.19 22.36 22.94
302 NASDAQ FTHM Mon, Oct 11, 2021 24.32 24.43 22.00 23.00
301 NASDAQ FTHM Fri, Oct 8, 2021 24.90 25.44 24.11 24.43
300 NASDAQ FTHM Thu, Oct 7, 2021 24.54 26.06 24.54 24.94
299 NASDAQ FTHM Wed, Oct 6, 2021 25.01 25.30 24.05 24.70
298 NASDAQ FTHM Tue, Oct 5, 2021 25.73 25.91 25.30 25.33
297 NASDAQ FTHM Mon, Oct 4, 2021 26.57 26.57 25.57 25.73
296 NASDAQ FTHM Fri, Oct 1, 2021 27.06 27.20 25.91 26.70
295 NASDAQ FTHM Thu, Sep 30, 2021 27.18 27.24 26.01 26.70
294 NASDAQ FTHM Wed, Sep 29, 2021 27.98 27.98 26.76 26.84
293 NASDAQ FTHM Tue, Sep 28, 2021 29.48 29.95 27.26 27.69
292 NASDAQ FTHM Mon, Sep 27, 2021 29.21 30.50 29.21 29.59
291 NASDAQ FTHM Fri, Sep 24, 2021 29.08 29.45 28.37 29.40
290 NASDAQ FTHM Thu, Sep 23, 2021 29.25 29.88 28.30 29.60
289 NASDAQ FTHM Wed, Sep 22, 2021 28.18 29.29 28.15 28.66
288 NASDAQ FTHM Tue, Sep 21, 2021 28.26 28.53 27.10 28.01
287 NASDAQ FTHM Mon, Sep 20, 2021 28.90 29.22 27.45 28.10
286 NASDAQ FTHM Fri, Sep 17, 2021 28.83 29.88 28.83 29.72
285 NASDAQ FTHM Thu, Sep 16, 2021 28.35 29.73 27.85 28.53
284 NASDAQ FTHM Wed, Sep 15, 2021 27.88 28.54 27.61 28.35
283 NASDAQ FTHM Tue, Sep 14, 2021 28.83 29.41 27.84 28.08
282 NASDAQ FTHM Mon, Sep 13, 2021 28.07 29.30 27.42 28.54
281 NASDAQ FTHM Fri, Sep 10, 2021 28.72 28.72 27.67 28.05
280 NASDAQ FTHM Thu, Sep 9, 2021 28.18 29.87 27.95 28.58
279 NASDAQ FTHM Wed, Sep 8, 2021 28.51 28.99 28.01 28.45
278 NASDAQ FTHM Tue, Sep 7, 2021 29.03 29.62 28.50 28.72
277 NASDAQ FTHM Fri, Sep 3, 2021 29.51 29.76 28.68 29.08
276 NASDAQ FTHM Thu, Sep 2, 2021 29.84 29.88 29.08 29.46
275 NASDAQ FTHM Wed, Sep 1, 2021 28.73 29.88 28.69 29.67
274 NASDAQ FTHM Tue, Aug 31, 2021 28.84 29.00 28.33 28.58
273 NASDAQ FTHM Mon, Aug 30, 2021 28.55 28.90 27.97 28.82
272 NASDAQ FTHM Fri, Aug 27, 2021 27.63 28.53 27.25 28.20
271 NASDAQ FTHM Thu, Aug 26, 2021 28.26 29.45 27.44 27.45
270 NASDAQ FTHM Wed, Aug 25, 2021 29.20 29.39 28.08 28.30
269 NASDAQ FTHM Tue, Aug 24, 2021 28.35 29.63 28.15 28.98
268 NASDAQ FTHM Mon, Aug 23, 2021 27.88 29.52 27.38 28.31
267 NASDAQ FTHM Fri, Aug 20, 2021 26.64 27.47 26.33 27.23
266 NASDAQ FTHM Thu, Aug 19, 2021 25.90 27.42 25.90 26.58
265 NASDAQ FTHM Wed, Aug 18, 2021 26.35 26.50 25.41 25.83
264 NASDAQ FTHM Tue, Aug 17, 2021 27.30 28.47 26.29 26.35
263 NASDAQ FTHM Mon, Aug 16, 2021 30.00 30.00 27.14 27.50
262 NASDAQ FTHM Fri, Aug 13, 2021 33.79 33.80 30.30 30.32
261 NASDAQ FTHM Thu, Aug 12, 2021 31.56 34.22 31.08 33.95
260 NASDAQ FTHM Wed, Aug 11, 2021 29.85 29.94 28.09 29.21
259 NASDAQ FTHM Tue, Aug 10, 2021 29.62 29.95 28.15 29.47
258 NASDAQ FTHM Mon, Aug 9, 2021 26.95 29.87 26.79 29.58
257 NASDAQ FTHM Fri, Aug 6, 2021 27.20 27.27 26.22 26.49
256 NASDAQ FTHM Thu, Aug 5, 2021 26.76 27.47 26.26 27.06
255 NASDAQ FTHM Wed, Aug 4, 2021 26.54 27.85 25.99 26.51
254 NASDAQ FTHM Tue, Aug 3, 2021 26.00 26.64 25.40 26.54
253 NASDAQ FTHM Mon, Aug 2, 2021 25.83 26.60 25.39 26.31
252 NASDAQ FTHM Fri, Jul 30, 2021 25.63 26.42 25.13 25.30
251 NASDAQ FTHM Thu, Jul 29, 2021 26.76 27.20 25.80 25.97
250 NASDAQ FTHM Wed, Jul 28, 2021 26.54 27.10 26.38 26.49
249 NASDAQ FTHM Tue, Jul 27, 2021 25.79 26.96 25.24 26.46
248 NASDAQ FTHM Mon, Jul 26, 2021 25.99 27.01 25.35 25.99
247 NASDAQ FTHM Fri, Jul 23, 2021 27.15 28.18 25.54 26.15
246 NASDAQ FTHM Thu, Jul 22, 2021 27.87 27.88 26.15 26.25
245 NASDAQ FTHM Wed, Jul 21, 2021 27.24 28.13 25.40 27.98
244 NASDAQ FTHM Tue, Jul 20, 2021 26.61 27.64 26.17 26.95
243 NASDAQ FTHM Mon, Jul 19, 2021 26.04 27.41 25.02 26.49
242 NASDAQ FTHM Fri, Jul 16, 2021 27.09 27.70 25.76 26.04
241 NASDAQ FTHM Thu, Jul 15, 2021 27.76 28.74 25.00 26.62
240 NASDAQ FTHM Wed, Jul 14, 2021 29.72 29.77 27.31 27.80
239 NASDAQ FTHM Tue, Jul 13, 2021 31.66 32.40 28.93 29.62
238 NASDAQ FTHM Mon, Jul 12, 2021 32.04 32.78 31.37 32.48
237 NASDAQ FTHM Fri, Jul 9, 2021 32.30 32.48 31.25 31.86
236 NASDAQ FTHM Thu, Jul 8, 2021 31.18 32.41 30.57 31.90
235 NASDAQ FTHM Wed, Jul 7, 2021 32.70 32.70 31.60 31.92
234 NASDAQ FTHM Tue, Jul 6, 2021 34.89 34.91 32.37 32.82
233 NASDAQ FTHM Fri, Jul 2, 2021 35.09 35.41 33.57 34.89
232 NASDAQ FTHM Thu, Jul 1, 2021 33.00 34.78 32.54 34.42
231 NASDAQ FTHM Wed, Jun 30, 2021 33.00 33.48 32.36 32.79
230 NASDAQ FTHM Tue, Jun 29, 2021 34.50 34.50 33.00 33.23
229 NASDAQ FTHM Mon, Jun 28, 2021 36.60 37.08 34.11 34.76
228 NASDAQ FTHM Fri, Jun 25, 2021 37.24 38.16 36.01 36.10
227 NASDAQ FTHM Thu, Jun 24, 2021 36.01 37.11 35.72 36.86
226 NASDAQ FTHM Wed, Jun 23, 2021 35.00 36.30 35.00 36.00
225 NASDAQ FTHM Tue, Jun 22, 2021 34.46 34.97 33.68 34.91
224 NASDAQ FTHM Mon, Jun 21, 2021 34.32 35.24 33.50 34.48
223 NASDAQ FTHM Fri, Jun 18, 2021 34.06 35.35 33.82 33.87
222 NASDAQ FTHM Thu, Jun 17, 2021 33.83 34.83 33.53 34.51
221 NASDAQ FTHM Wed, Jun 16, 2021 33.66 34.81 33.09 34.04
220 NASDAQ FTHM Tue, Jun 15, 2021 34.10 34.31 32.48 33.59
219 NASDAQ FTHM Mon, Jun 14, 2021 32.96 34.34 32.96 33.91
218 NASDAQ FTHM Fri, Jun 11, 2021 32.09 32.91 32.09 32.79
217 NASDAQ FTHM Thu, Jun 10, 2021 32.48 32.95 31.22 31.89
216 NASDAQ FTHM Wed, Jun 9, 2021 32.01 32.99 31.98 32.39
215 NASDAQ FTHM Tue, Jun 8, 2021 32.00 32.70 31.17 31.90
214 NASDAQ FTHM Mon, Jun 7, 2021 30.92 32.25 30.77 31.78
213 NASDAQ FTHM Fri, Jun 4, 2021 32.44 33.52 31.06 31.10
212 NASDAQ FTHM Thu, Jun 3, 2021 32.90 33.20 32.01 32.22
211 NASDAQ FTHM Wed, Jun 2, 2021 32.93 33.20 31.83 32.97
210 NASDAQ FTHM Tue, Jun 1, 2021 33.36 33.36 31.97 32.87
209 NASDAQ FTHM Fri, May 28, 2021 32.37 33.39 32.37 33.02
208 NASDAQ FTHM Thu, May 27, 2021 31.56 32.43 31.01 32.37
207 NASDAQ FTHM Wed, May 26, 2021 30.59 31.98 30.00 31.40
206 NASDAQ FTHM Tue, May 25, 2021 31.21 31.91 29.79 30.17
205 NASDAQ FTHM Mon, May 24, 2021 31.59 32.61 30.82 31.33
204 NASDAQ FTHM Fri, May 21, 2021 33.19 33.42 31.16 31.44
203 NASDAQ FTHM Thu, May 20, 2021 32.25 33.00 31.45 32.80
202 NASDAQ FTHM Wed, May 19, 2021 31.77 32.19 30.99 32.10
201 NASDAQ FTHM Tue, May 18, 2021 29.30 34.00 29.30 32.69
200 NASDAQ FTHM Mon, May 17, 2021 30.07 31.00 27.47 28.96
199 NASDAQ FTHM Fri, May 14, 2021 25.50 30.24 25.00 29.40
198 NASDAQ FTHM Thu, May 13, 2021 27.48 27.97 25.65 26.19
197 NASDAQ FTHM Wed, May 12, 2021 29.22 29.77 27.08 27.42
196 NASDAQ FTHM Tue, May 11, 2021 28.00 30.40 27.22 29.86
195 NASDAQ FTHM Mon, May 10, 2021 31.85 31.85 28.81 28.95
194 NASDAQ FTHM Fri, May 7, 2021 32.49 32.98 31.26 31.56
193 NASDAQ FTHM Thu, May 6, 2021 33.63 33.63 31.31 31.97
192 NASDAQ FTHM Wed, May 5, 2021 34.11 34.13 33.18 33.31
191 NASDAQ FTHM Tue, May 4, 2021 36.30 36.30 33.25 33.35
190 NASDAQ FTHM Mon, May 3, 2021 35.00 36.51 34.67 34.90
189 NASDAQ FTHM Fri, Apr 30, 2021 34.64 35.32 33.78 34.30
188 NASDAQ FTHM Thu, Apr 29, 2021 36.22 36.22 34.71 35.00
187 NASDAQ FTHM Wed, Apr 28, 2021 35.24 37.13 35.00 36.26
186 NASDAQ FTHM Tue, Apr 27, 2021 34.17 36.07 34.17 35.33
185 NASDAQ FTHM Mon, Apr 26, 2021 33.66 35.00 32.05 33.80
184 NASDAQ FTHM Fri, Apr 23, 2021 31.76 34.17 31.03 33.27
183 NASDAQ FTHM Thu, Apr 22, 2021 31.97 32.51 30.98 31.74
182 NASDAQ FTHM Wed, Apr 21, 2021 31.22 31.94 30.82 31.89
181 NASDAQ FTHM Tue, Apr 20, 2021 31.58 33.03 30.70 31.33
180 NASDAQ FTHM Mon, Apr 19, 2021 32.00 33.92 30.52 31.76
179 NASDAQ FTHM Fri, Apr 16, 2021 32.19 33.33 30.54 32.37
178 NASDAQ FTHM Thu, Apr 15, 2021 32.22 32.39 31.38 31.73
177 NASDAQ FTHM Wed, Apr 14, 2021 33.72 34.07 31.08 31.44
176 NASDAQ FTHM Tue, Apr 13, 2021 33.48 34.00 31.27 31.90
175 NASDAQ FTHM Mon, Apr 12, 2021 33.62 34.59 32.49 33.19
174 NASDAQ FTHM Fri, Apr 9, 2021 34.75 35.40 33.03 34.19
173 NASDAQ FTHM Thu, Apr 8, 2021 37.03 37.06 33.90 35.00
172 NASDAQ FTHM Wed, Apr 7, 2021 37.29 37.48 35.30 36.01
171 NASDAQ FTHM Tue, Apr 6, 2021 38.15 39.14 37.54 37.82
170 NASDAQ FTHM Mon, Apr 5, 2021 38.03 38.80 37.07 38.19
169 NASDAQ FTHM Thu, Apr 1, 2021 37.52 37.94 34.24 37.02
168 NASDAQ FTHM Wed, Mar 31, 2021 36.43 37.99 36.35 36.63
167 NASDAQ FTHM Tue, Mar 30, 2021 37.65 37.74 35.15 35.83
166 NASDAQ FTHM Mon, Mar 29, 2021 40.34 40.60 37.11 37.11
165 NASDAQ FTHM Fri, Mar 26, 2021 40.54 42.25 39.28 40.59
164 NASDAQ FTHM Thu, Mar 25, 2021 37.52 40.99 36.71 40.09
163 NASDAQ FTHM Wed, Mar 24, 2021 44.51 46.94 37.50 39.11
162 NASDAQ FTHM Tue, Mar 23, 2021 46.51 47.01 42.37 43.61
161 NASDAQ FTHM Mon, Mar 22, 2021 43.98 47.35 43.08 45.97
160 NASDAQ FTHM Fri, Mar 19, 2021 41.29 45.80 39.00 43.98
159 NASDAQ FTHM Thu, Mar 18, 2021 42.56 43.63 39.87 41.50
158 NASDAQ FTHM Wed, Mar 17, 2021 36.89 43.70 36.82 42.94
157 NASDAQ FTHM Tue, Mar 16, 2021 40.46 40.46 35.46 39.11
156 NASDAQ FTHM Mon, Mar 15, 2021 38.24 41.00 36.75 40.19
155 NASDAQ FTHM Fri, Mar 12, 2021 35.52 40.84 34.63 38.33
154 NASDAQ FTHM Thu, Mar 11, 2021 34.26 37.00 33.58 36.35
153 NASDAQ FTHM Wed, Mar 10, 2021 32.22 35.41 31.43 33.20
152 NASDAQ FTHM Tue, Mar 9, 2021 31.65 35.21 30.82 30.99
151 NASDAQ FTHM Mon, Mar 8, 2021 32.09 34.31 29.88 30.43
150 NASDAQ FTHM Fri, Mar 5, 2021 35.09 35.91 28.40 32.87
149 NASDAQ FTHM Thu, Mar 4, 2021 39.14 39.80 34.00 35.09
148 NASDAQ FTHM Wed, Mar 3, 2021 42.84 43.51 39.61 39.97
147 NASDAQ FTHM Tue, Mar 2, 2021 44.36 45.00 42.52 43.36
146 NASDAQ FTHM Mon, Mar 1, 2021 44.98 45.52 42.79 44.00
145 NASDAQ FTHM Fri, Feb 26, 2021 45.68 47.26 42.22 43.58
144 NASDAQ FTHM Thu, Feb 25, 2021 49.08 50.09 44.00 45.68
143 NASDAQ FTHM Wed, Feb 24, 2021 47.19 50.49 46.84 49.75
142 NASDAQ FTHM Tue, Feb 23, 2021 49.43 49.78 46.00 47.72
141 NASDAQ FTHM Mon, Feb 22, 2021 49.85 51.63 46.88 51.16
140 NASDAQ FTHM Fri, Feb 19, 2021 51.00 53.31 48.97 50.92
139 NASDAQ FTHM Thu, Feb 18, 2021 45.51 50.78 45.07 49.87
138 NASDAQ FTHM Wed, Feb 17, 2021 51.64 52.33 46.90 47.54
137 NASDAQ FTHM Tue, Feb 16, 2021 55.47 56.81 49.80 52.57
136 NASDAQ FTHM Fri, Feb 12, 2021 54.27 56.27 51.89 54.25
135 NASDAQ FTHM Thu, Feb 11, 2021 45.55 52.70 45.55 51.11
134 NASDAQ FTHM Wed, Feb 10, 2021 47.24 48.05 43.71 44.58
133 NASDAQ FTHM Tue, Feb 9, 2021 49.91 49.91 45.91 46.30
132 NASDAQ FTHM Mon, Feb 8, 2021 40.00 46.70 39.55 45.90
131 NASDAQ FTHM Fri, Feb 5, 2021 39.78 40.30 39.06 39.51
130 NASDAQ FTHM Thu, Feb 4, 2021 39.54 39.77 38.29 39.16
129 NASDAQ FTHM Wed, Feb 3, 2021 39.29 40.33 37.29 38.76
128 NASDAQ FTHM Tue, Feb 2, 2021 38.47 39.37 37.71 39.27
127 NASDAQ FTHM Mon, Feb 1, 2021 38.26 38.88 36.99 37.54
126 NASDAQ FTHM Fri, Jan 29, 2021 38.80 40.95 36.37 37.79
125 NASDAQ FTHM Thu, Jan 28, 2021 36.43 39.98 36.43 39.21
124 NASDAQ FTHM Wed, Jan 27, 2021 37.00 41.03 35.58 37.09
123 NASDAQ FTHM Tue, Jan 26, 2021 43.02 43.02 38.86 40.10
122 NASDAQ FTHM Mon, Jan 25, 2021 43.81 44.85 32.13 42.13
121 NASDAQ FTHM Fri, Jan 22, 2021 40.75 44.01 39.56 41.80
120 NASDAQ FTHM Thu, Jan 21, 2021 37.80 42.20 37.46 40.85
119 NASDAQ FTHM Wed, Jan 20, 2021 37.37 37.79 35.50 37.77
118 NASDAQ FTHM Tue, Jan 19, 2021 36.80 39.00 35.76 37.00
117 NASDAQ FTHM Fri, Jan 15, 2021 35.75 36.94 33.91 36.68
116 NASDAQ FTHM Thu, Jan 14, 2021 36.12 37.98 35.57 36.17
115 NASDAQ FTHM Wed, Jan 13, 2021 38.17 38.95 35.32 36.02
114 NASDAQ FTHM Tue, Jan 12, 2021 35.51 38.85 35.00 38.54
113 NASDAQ FTHM Mon, Jan 11, 2021 37.94 38.10 35.05 35.16
112 NASDAQ FTHM Fri, Jan 8, 2021 39.50 39.50 35.07 37.74
111 NASDAQ FTHM Thu, Jan 7, 2021 40.16 41.22 37.36 39.22
110 NASDAQ FTHM Wed, Jan 6, 2021 39.10 41.00 38.09 39.63
109 NASDAQ FTHM Tue, Jan 5, 2021 35.76 39.66 35.76 39.51
108 NASDAQ FTHM Mon, Jan 4, 2021 36.37 36.73 31.86 36.31
107 NASDAQ FTHM Thu, Dec 31, 2020 37.22 37.40 35.22 36.04
106 NASDAQ FTHM Wed, Dec 30, 2020 35.89 38.33 35.77 37.41
105 NASDAQ FTHM Tue, Dec 29, 2020 40.00 40.00 33.66 35.81
104 NASDAQ FTHM Mon, Dec 28, 2020 38.48 40.05 37.25 39.83
103 NASDAQ FTHM Thu, Dec 24, 2020 37.07 37.38 35.76 36.92
102 NASDAQ FTHM Wed, Dec 23, 2020 35.00 37.05 33.79 36.24
101 NASDAQ FTHM Tue, Dec 22, 2020 35.42 35.59 33.22 35.09
100 NASDAQ FTHM Mon, Dec 21, 2020 35.90 37.55 33.00 34.82
99 NASDAQ FTHM Fri, Dec 18, 2020 31.88 35.82 30.29 35.82
98 NASDAQ FTHM Thu, Dec 17, 2020 29.21 31.57 29.00 31.35
97 NASDAQ FTHM Wed, Dec 16, 2020 27.50 28.86 27.50 28.53
96 NASDAQ FTHM Tue, Dec 15, 2020 27.24 27.72 26.51 27.40
95 NASDAQ FTHM Mon, Dec 14, 2020 27.67 28.81 26.50 26.84
94 NASDAQ FTHM Fri, Dec 11, 2020 26.92 27.45 26.62 27.20
93 NASDAQ FTHM Thu, Dec 10, 2020 27.00 28.07 26.30 27.38
92 NASDAQ FTHM Wed, Dec 9, 2020 28.02 28.88 27.35 27.41
91 NASDAQ FTHM Tue, Dec 8, 2020 28.11 28.49 27.04 27.97
90 NASDAQ FTHM Mon, Dec 7, 2020 26.30 28.39 26.08 28.35
89 NASDAQ FTHM Fri, Dec 4, 2020 25.56 26.26 24.71 26.10
88 NASDAQ FTHM Thu, Dec 3, 2020 24.99 26.80 24.99 25.28
87 NASDAQ FTHM Wed, Dec 2, 2020 25.80 26.05 24.23 24.67
86 NASDAQ FTHM Tue, Dec 1, 2020 22.62 26.50 22.62 26.03
85 NASDAQ FTHM Mon, Nov 30, 2020 22.31 22.46 21.25 22.20
84 NASDAQ FTHM Fri, Nov 27, 2020 22.54 22.79 21.66 22.37
83 NASDAQ FTHM Wed, Nov 25, 2020 21.82 23.21 20.75 22.80
82 NASDAQ FTHM Tue, Nov 24, 2020 20.75 24.00 20.32 21.90
81 NASDAQ FTHM Mon, Nov 23, 2020 21.05 21.10 20.30 20.47
80 NASDAQ FTHM Fri, Nov 20, 2020 20.89 21.50 20.33 21.04
79 NASDAQ FTHM Thu, Nov 19, 2020 21.02 21.91 20.66 21.08
78 NASDAQ FTHM Wed, Nov 18, 2020 22.32 22.89 20.75 21.02
77 NASDAQ FTHM Tue, Nov 17, 2020 22.07 23.11 21.14 22.32
76 NASDAQ FTHM Mon, Nov 16, 2020 22.15 22.20 20.74 22.06
75 NASDAQ FTHM Fri, Nov 13, 2020 21.79 22.85 20.08 21.64
74 NASDAQ FTHM Thu, Nov 12, 2020 23.74 23.80 21.53 21.57
73 NASDAQ FTHM Wed, Nov 11, 2020 20.59 21.44 19.57 21.44
72 NASDAQ FTHM Tue, Nov 10, 2020 20.11 20.76 19.01 20.31
71 NASDAQ FTHM Mon, Nov 9, 2020 21.24 22.24 20.06 20.14
70 NASDAQ FTHM Fri, Nov 6, 2020 22.09 22.25 19.50 20.70
69 NASDAQ FTHM Thu, Nov 5, 2020 20.34 22.88 20.11 22.00
68 NASDAQ FTHM Wed, Nov 4, 2020 19.12 20.43 18.81 20.10
67 NASDAQ FTHM Tue, Nov 3, 2020 18.76 19.00 18.50 18.94
66 NASDAQ FTHM Mon, Nov 2, 2020 19.04 19.25 17.47 18.51
65 NASDAQ FTHM Fri, Oct 30, 2020 18.99 19.49 18.50 18.76
64 NASDAQ FTHM Thu, Oct 29, 2020 19.06 19.75 18.51 19.15
63 NASDAQ FTHM Wed, Oct 28, 2020 19.42 19.45 18.21 18.99
62 NASDAQ FTHM Tue, Oct 27, 2020 19.13 20.00 18.58 19.94
61 NASDAQ FTHM Mon, Oct 26, 2020 19.78 20.28 18.50 18.92
60 NASDAQ FTHM Fri, Oct 23, 2020 20.78 20.78 19.09 19.77
59 NASDAQ FTHM Thu, Oct 22, 2020 18.93 20.45 18.77 20.40
58 NASDAQ FTHM Wed, Oct 21, 2020 18.50 18.95 17.93 18.88
57 NASDAQ FTHM Tue, Oct 20, 2020 20.20 20.43 18.76 18.86
56 NASDAQ FTHM Mon, Oct 19, 2020 21.89 22.37 20.15 20.15
55 NASDAQ FTHM Fri, Oct 16, 2020 22.49 22.90 19.80 21.51
54 NASDAQ FTHM Thu, Oct 15, 2020 22.00 22.97 21.50 22.41
53 NASDAQ FTHM Wed, Oct 14, 2020 24.10 24.20 22.12 22.89
52 NASDAQ FTHM Tue, Oct 13, 2020 20.50 24.84 20.01 23.81
51 NASDAQ FTHM Mon, Oct 12, 2020 20.68 20.95 18.30 20.15
50 NASDAQ FTHM Fri, Oct 9, 2020 20.00 20.47 19.43 19.86
49 NASDAQ FTHM Thu, Oct 8, 2020 20.09 20.86 19.27 19.87
48 NASDAQ FTHM Wed, Oct 7, 2020 17.97 20.25 17.10 19.90
47 NASDAQ FTHM Tue, Oct 6, 2020 18.61 18.75 17.97 18.09
46 NASDAQ FTHM Mon, Oct 5, 2020 18.16 19.00 18.00 18.64
45 NASDAQ FTHM Fri, Oct 2, 2020 16.60 18.03 15.96 17.85
44 NASDAQ FTHM Thu, Oct 1, 2020 15.79 17.75 15.44 17.15
43 NASDAQ FTHM Wed, Sep 30, 2020 15.38 15.90 15.23 15.74
42 NASDAQ FTHM Tue, Sep 29, 2020 15.36 15.50 14.91 15.32
41 NASDAQ FTHM Mon, Sep 28, 2020 15.89 15.99 14.75 15.45
40 NASDAQ FTHM Fri, Sep 25, 2020 15.19 15.81 14.88 15.60
39 NASDAQ FTHM Thu, Sep 24, 2020 14.82 15.98 14.41 15.30
38 NASDAQ FTHM Wed, Sep 23, 2020 15.36 15.36 14.53 14.83
37 NASDAQ FTHM Tue, Sep 22, 2020 15.46 15.72 15.00 15.45
36 NASDAQ FTHM Mon, Sep 21, 2020 15.07 15.33 13.67 15.18
35 NASDAQ FTHM Fri, Sep 18, 2020 16.76 17.15 15.02 15.36
34 NASDAQ FTHM Thu, Sep 17, 2020 15.58 16.84 15.04 16.76
33 NASDAQ FTHM Wed, Sep 16, 2020 16.23 16.99 15.68 16.03
32 NASDAQ FTHM Tue, Sep 15, 2020 17.12 17.12 15.80 16.50
31 NASDAQ FTHM Mon, Sep 14, 2020 15.38 17.31 15.38 16.98
30 NASDAQ FTHM Fri, Sep 11, 2020 15.44 15.97 14.62 15.10
29 NASDAQ FTHM Thu, Sep 10, 2020 15.93 16.13 15.25 15.50
28 NASDAQ FTHM Wed, Sep 9, 2020 16.24 18.00 15.68 15.87
27 NASDAQ FTHM Tue, Sep 8, 2020 15.76 16.70 15.51 16.00
26 NASDAQ FTHM Fri, Sep 4, 2020 17.36 18.00 15.23 16.73
25 NASDAQ FTHM Thu, Sep 3, 2020 19.66 20.29 17.22 17.24
24 NASDAQ FTHM Wed, Sep 2, 2020 17.29 21.22 17.17 20.26
23 NASDAQ FTHM Tue, Sep 1, 2020 17.85 18.00 17.00 17.06
22 NASDAQ FTHM Mon, Aug 31, 2020 18.07 18.49 16.87 17.81
21 NASDAQ FTHM Fri, Aug 28, 2020 17.48 18.29 17.23 18.14
20 NASDAQ FTHM Thu, Aug 27, 2020 17.20 18.00 17.20 17.36
19 NASDAQ FTHM Wed, Aug 26, 2020 17.99 18.00 15.75 17.19
18 NASDAQ FTHM Tue, Aug 25, 2020 16.60 17.68 16.50 17.68
17 NASDAQ FTHM Mon, Aug 24, 2020 19.34 19.53 16.00 16.62
16 NASDAQ FTHM Fri, Aug 21, 2020 18.70 19.85 18.15 18.95
15 NASDAQ FTHM Thu, Aug 20, 2020 16.21 19.00 15.55 18.70
14 NASDAQ FTHM Wed, Aug 19, 2020 13.50 16.53 13.49 15.94
13 NASDAQ FTHM Tue, Aug 18, 2020 13.15 13.98 12.11 13.50
12 NASDAQ FTHM Mon, Aug 17, 2020 13.50 14.29 12.68 13.13
11 NASDAQ FTHM Fri, Aug 14, 2020 12.28 14.28 12.25 13.25
10 NASDAQ FTHM Thu, Aug 13, 2020 12.09 12.54 11.55 12.15
9 NASDAQ FTHM Wed, Aug 12, 2020 11.62 12.00 11.30 11.86
8 NASDAQ FTHM Tue, Aug 11, 2020 10.66 11.69 10.50 11.53
7 NASDAQ FTHM Mon, Aug 10, 2020 10.40 11.30 10.09 10.45
6 NASDAQ FTHM Fri, Aug 7, 2020 9.26 10.39 9.26 10.24
5 NASDAQ FTHM Thu, Aug 6, 2020 9.69 9.70 9.37 9.69
4 NASDAQ FTHM Wed, Aug 5, 2020 8.80 9.75 8.80 9.75
3 NASDAQ FTHM Tue, Aug 4, 2020 10.00 10.07 8.62 8.80
2 NASDAQ FTHM Mon, Aug 3, 2020 10.10 10.12 10.00 10.00
1 NASDAQ FTHM Fri, Jul 31, 2020 11.50 12.25 10.02 10.03
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024