Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frmo Corp (OP: FRMO )

7.340 +0.050 (+0.69%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.327 7.327 7.100 7.200 5,763 -0.10(-1.37%)
Jan 30, 2024 7.480 7.500 7.070 7.300 21,224 -0.30(-3.95%)
Jan 29, 2024 7.060 7.750 6.800 7.600 28,917 +0.35(+4.83%)
Jan 26, 2024 7.060 7.250 6.925 7.250 38,461 +0.25(+3.57%)
Jan 25, 2024 7.250 7.250 6.879 7.000 3,118 -0.10(-1.41%)
Jan 24, 2024 7.082 7.250 7.000 7.100 9,937 +0.00(+0.00%)
Jan 23, 2024 7.060 7.100 7.020 7.100 9,380 +0.00(+0.00%)
Jan 22, 2024 7.200 7.370 7.100 7.100 9,131 -0.12(-1.66%)
Jan 19, 2024 7.320 7.410 7.200 7.220 3,682 -0.19(-2.56%)
Jan 18, 2024 7.390 7.440 7.180 7.410 4,283 +0.02(+0.27%)
Jan 17, 2024 7.350 7.410 7.250 7.390 8,940 -0.02(-0.27%)
Jan 16, 2024 7.365 7.410 7.350 7.410 1,230 +0.00(+0.07%)
Jan 12, 2024 7.410 7.410 7.390 7.405 12,643 -0.00(-0.07%)
Jan 11, 2024 7.420 7.500 7.400 7.410 24,750 -0.02(-0.22%)
Jan 10, 2024 7.310 7.560 7.310 7.426 17,704 -0.09(-1.24%)
Jan 09, 2024 7.400 7.520 7.280 7.520 12,484 +0.03(+0.40%)
Jan 08, 2024 7.410 7.600 7.390 7.490 8,776 +0.29(+4.03%)
Jan 05, 2024 7.390 7.390 7.200 7.200 1,123 +0.00(+0.00%)
Jan 04, 2024 7.190 7.200 7.100 7.200 2,026 -0.05(-0.69%)
Jan 03, 2024 6.710 7.460 6.630 7.250 30,030 +0.65(+9.85%)
Jan 02, 2024 6.355 6.600 6.355 6.600 65,482 +0.18(+2.80%)
Dec 29, 2023 6.430 6.500 6.380 6.420 27,776 -0.01(-0.16%)
Dec 28, 2023 6.440 6.440 6.410 6.430 31,023 +0.01(+0.23%)
Dec 27, 2023 6.440 6.500 6.400 6.415 66,431 -0.04(-0.54%)
Dec 26, 2023 6.450 6.540 6.400 6.450 37,485 -0.05(-0.77%)
Dec 22, 2023 6.420 6.640 6.418 6.500 33,525 +0.07(+1.09%)
Dec 21, 2023 6.520 6.520 6.423 6.430 32,425 -0.09(-1.38%)
Dec 20, 2023 6.520 6.520 6.500 6.520 7,523 +0.01(+0.11%)
Dec 19, 2023 6.540 6.540 6.450 6.513 6,647 -0.02(-0.26%)
Dec 18, 2023 6.625 6.630 6.340 6.530 48,556 -0.11(-1.66%)
Dec 15, 2023 6.630 6.770 6.560 6.640 22,521 +0.03(+0.45%)
Dec 14, 2023 6.800 6.800 6.600 6.610 26,488 -0.12(-1.78%)
Dec 13, 2023 6.550 6.800 6.550 6.730 35,818 +0.19(+2.91%)
Dec 12, 2023 6.650 6.650 6.530 6.540 10,528 -0.12(-1.80%)
Dec 11, 2023 6.660 6.700 6.660 6.660 23,123 +0.00(+0.00%)
Dec 08, 2023 6.700 6.750 6.660 6.660 61,504 -0.03(-0.45%)
Dec 07, 2023 6.750 6.750 6.551 6.690 16,586 -0.01(-0.15%)
Dec 06, 2023 6.750 6.750 6.700 6.700 19,981 -0.03(-0.45%)
Dec 05, 2023 6.750 7.200 6.730 6.730 18,218 +0.00(+0.00%)
Dec 04, 2023 6.550 6.750 6.550 6.730 22,130 -0.03(-0.44%)
Dec 01, 2023 6.775 6.780 6.510 6.760 23,322 -0.04(-0.59%)
Nov 30, 2023 6.982 6.982 6.798 6.800 21,674 -0.19(-2.72%)
Nov 29, 2023 7.040 7.040 6.850 6.990 18,438 -0.05(-0.71%)
Nov 28, 2023 7.104 7.200 6.890 7.040 30,808 -0.09(-1.26%)
Nov 27, 2023 7.010 7.130 6.950 7.130 6,449 +0.03(+0.42%)
Nov 24, 2023 7.100 7.100 7.100 7.100 583 +0.01(+0.14%)
Nov 22, 2023 7.170 7.180 7.040 7.090 3,291 -0.06(-0.84%)
Nov 21, 2023 7.157 7.170 7.110 7.150 7,402 +0.00(+0.00%)
Nov 20, 2023 7.260 7.276 7.060 7.150 18,167 -0.33(-4.41%)
Nov 17, 2023 7.480 7.480 7.414 7.480 626 +0.06(+0.81%)
Nov 16, 2023 7.510 7.610 7.230 7.420 7,304 +0.02(+0.27%)
Nov 15, 2023 7.120 7.400 7.050 7.400 11,159 +0.25(+3.50%)
Nov 14, 2023 7.330 7.470 7.110 7.150 14,832 -0.25(-3.38%)
Nov 13, 2023 7.330 7.480 7.330 7.400 5,774 -0.05(-0.67%)
Nov 10, 2023 7.520 7.520 7.370 7.450 4,216 +0.00(+0.00%)
Nov 09, 2023 7.355 7.510 7.190 7.450 4,344 -0.07(-0.93%)
Nov 08, 2023 7.579 7.579 7.200 7.520 7,891 +0.00(+0.00%)
Nov 07, 2023 7.450 7.520 7.338 7.520 12,438 +0.12(+1.62%)
Nov 06, 2023 7.410 7.490 7.385 7.400 3,307 +0.00(+0.00%)
Nov 03, 2023 7.480 7.600 7.400 7.400 3,302 -0.10(-1.33%)
Nov 02, 2023 7.510 7.600 7.500 7.500 4,926 +0.00(+0.00%)
Nov 01, 2023 7.580 7.580 7.500 7.500 9,830 +0.12(+1.56%)
Oct 31, 2023 7.600 7.600 7.385 7.385 5,488 -0.21(-2.83%)
Oct 30, 2023 7.570 7.600 7.550 7.600 8,518 +0.07(+0.93%)
Oct 27, 2023 7.600 7.690 7.530 7.530 2,071 -0.23(-2.96%)
Oct 26, 2023 7.760 7.760 7.760 7.760 413 +0.02(+0.26%)
Oct 25, 2023 7.590 7.930 7.400 7.740 12,672 +0.13(+1.71%)
Oct 24, 2023 7.490 7.750 7.445 7.610 9,528 +0.16(+2.15%)
Oct 23, 2023 7.465 7.490 7.450 7.450 2,596 +0.08(+1.09%)
Oct 20, 2023 7.280 7.430 7.280 7.370 1,998 -0.06(-0.81%)
Oct 19, 2023 7.340 7.430 7.270 7.430 2,047 +0.10(+1.36%)
Oct 18, 2023 7.360 7.380 7.250 7.330 1,929 -0.05(-0.68%)
Oct 17, 2023 7.380 7.380 7.150 7.380 1,312 +0.13(+1.79%)
Oct 16, 2023 7.200 7.280 7.030 7.250 6,198 -0.07(-0.99%)
Oct 13, 2023 7.165 7.322 7.140 7.322 2,350 +0.21(+2.99%)
Oct 12, 2023 7.145 7.145 7.110 7.110 1,586 -0.23(-3.13%)
Oct 10, 2023 7.340 0 +0.00(+0.00%)
Oct 06, 2023 7.340 0 -0.16(-2.13%)
Oct 04, 2023 7.500 0 -0.33(-4.21%)
Oct 03, 2023 7.820 7.830 7.345 7.830 692 +0.18(+2.35%)
Oct 02, 2023 7.350 7.700 7.350 7.650 2,900 +0.28(+3.74%)
Sep 29, 2023 7.750 7.890 7.374 7.374 3,275 -0.19(-2.46%)
Sep 28, 2023 7.470 7.560 7.180 7.560 11,610 +0.31(+4.28%)
Sep 27, 2023 7.250 7.250 7.230 7.250 2,572 +0.01(+0.14%)
Sep 26, 2023 7.240 7.250 7.235 7.240 2,015 -0.03(-0.41%)
Sep 25, 2023 7.030 7.270 7.240 7.270 22,615 +0.27(+3.86%)
Sep 22, 2023 6.990 7.000 6.980 7.000 18,032 -0.14(-1.96%)
Sep 21, 2023 7.080 7.140 6.960 7.140 6,825 +0.07(+0.99%)
Sep 20, 2023 7.080 7.080 6.930 7.070 4,818 -0.01(-0.14%)
Sep 19, 2023 7.260 7.260 6.850 7.080 11,766 -0.20(-2.75%)
Sep 18, 2023 7.230 7.280 7.174 7.280 6,591 +0.08(+1.11%)
Sep 15, 2023 7.110 7.200 7.060 7.200 3,101 +0.09(+1.27%)
Sep 14, 2023 6.760 7.220 6.760 7.110 1,876 +0.35(+5.18%)
Sep 13, 2023 7.080 7.350 6.760 6.760 25,545 -0.34(-4.79%)
Sep 12, 2023 7.200 7.200 6.975 7.100 38,557 -0.10(-1.39%)
Sep 11, 2023 7.200 7.350 7.170 7.200 7,329 -0.15(-2.04%)
Sep 08, 2023 7.390 7.390 7.303 7.350 4,590 +0.03(+0.41%)
Sep 07, 2023 7.500 7.510 7.205 7.320 13,791 -0.10(-1.35%)
Sep 06, 2023 7.500 7.510 7.420 7.420 3,818 +0.02(+0.27%)
Sep 05, 2023 7.550 7.550 7.400 7.400 1,231 -0.13(-1.73%)
Sep 01, 2023 7.530 7.530 7.530 7.530 405 +0.08(+1.07%)
Aug 31, 2023 7.680 7.680 7.450 7.450 2,402 -0.25(-3.25%)
Aug 30, 2023 7.740 7.740 7.420 7.700 14,258 +0.05(+0.69%)
Aug 29, 2023 7.410 7.763 7.400 7.647 23,946 +0.25(+3.34%)
Aug 28, 2023 7.400 7.400 7.380 7.400 2,711 +0.03(+0.41%)
Aug 25, 2023 7.390 7.450 7.230 7.370 14,882 +0.07(+0.96%)
Aug 24, 2023 7.400 7.490 7.290 7.300 9,725 -0.15(-2.01%)
Aug 23, 2023 7.590 7.590 7.360 7.450 9,950 -0.15(-1.97%)
Aug 22, 2023 7.500 7.600 7.420 7.600 31,981 +0.05(+0.66%)
Aug 21, 2023 7.500 7.600 7.500 7.550 3,020 +0.05(+0.67%)
Aug 18, 2023 7.600 7.600 7.450 7.500 1,351 -0.15(-1.96%)
Aug 17, 2023 7.650 7.650 7.650 7.650 531 +0.10(+1.32%)
Aug 16, 2023 7.500 7.750 7.500 7.550 3,571 -0.05(-0.66%)
Aug 15, 2023 7.510 7.700 7.491 7.600 8,806 +0.05(+0.66%)
Aug 14, 2023 7.650 7.650 7.510 7.550 4,997 -0.15(-1.95%)
Aug 11, 2023 7.750 7.820 7.634 7.700 13,570 -0.12(-1.53%)
Aug 10, 2023 7.960 8.020 7.820 7.820 12,968 -0.13(-1.64%)
Aug 09, 2023 7.920 8.170 7.850 7.950 6,053 -0.05(-0.62%)
Aug 08, 2023 7.890 8.010 7.710 8.000 6,324 +0.10(+1.27%)
Aug 07, 2023 7.910 7.910 7.900 7.900 3,952 +0.00(+0.00%)
Aug 04, 2023 7.420 7.900 7.420 7.900 10,275 +0.49(+6.57%)
Aug 03, 2023 7.420 7.420 7.400 7.413 4,883 +0.06(+0.86%)
Aug 02, 2023 7.300 7.350 7.300 7.350 1,537 +0.00(+0.00%)
Aug 01, 2023 7.400 7.400 7.250 7.350 2,359 +0.05(+0.68%)
Jul 31, 2023 7.390 7.390 7.300 7.300 4,849 -0.09(-1.22%)
Jul 28, 2023 7.590 7.590 7.320 7.390 5,392 -0.20(-2.64%)
Jul 27, 2023 7.520 7.630 7.510 7.590 7,174 +0.07(+0.93%)
Jul 26, 2023 7.500 7.520 7.500 7.520 2,210 +0.03(+0.40%)
Jul 25, 2023 7.490 7.490 7.490 7.490 547 +0.02(+0.27%)
Jul 24, 2023 7.320 7.470 7.320 7.470 14,344 +0.07(+0.95%)
Jul 21, 2023 7.325 7.400 7.325 7.400 4,345 +0.06(+0.82%)
Jul 20, 2023 7.400 7.400 7.340 7.340 1,883 -0.06(-0.81%)
Jul 19, 2023 7.450 7.450 7.310 7.400 2,462 -0.05(-0.67%)
Jul 18, 2023 7.510 7.510 7.021 7.450 7,322 -0.08(-1.06%)
Jul 14, 2023 7.530 54 +0.09(+1.21%)
Jul 13, 2023 7.430 7.520 7.320 7.440 7,380 +0.01(+0.13%)
Jul 12, 2023 7.500 7.500 7.313 7.430 1,675 -0.12(-1.59%)
Jul 11, 2023 7.480 7.610 7.480 7.550 17,172 +0.09(+1.21%)
Jul 10, 2023 7.490 7.490 7.285 7.460 7,921 +0.06(+0.81%)
Jul 07, 2023 7.335 7.400 7.040 7.400 8,176 +0.13(+1.79%)
Jul 06, 2023 7.490 7.490 7.260 7.270 1,722 +0.00(+0.00%)
Jul 05, 2023 7.260 7.332 7.250 7.270 1,311 -0.18(-2.42%)
Jul 03, 2023 7.430 7.450 7.170 7.450 640 +0.05(+0.68%)
Jun 30, 2023 7.500 7.500 7.249 7.400 4,106 -0.05(-0.67%)
Jun 29, 2023 7.450 7.450 7.330 7.450 510 -0.03(-0.40%)
Jun 28, 2023 7.530 7.530 7.415 7.480 2,020 -0.07(-0.93%)
Jun 27, 2023 7.800 7.800 7.550 7.550 2,277 +0.34(+4.72%)
Jun 26, 2023 7.640 7.640 7.200 7.210 2,116 -0.45(-5.87%)
Jun 23, 2023 7.300 7.700 7.040 7.660 2,320 +0.35(+4.79%)
Jun 22, 2023 7.310 7.310 7.310 7.310 259 -0.19(-2.53%)
Jun 21, 2023 7.295 7.500 7.250 7.500 3,081 +0.20(+2.74%)
Jun 20, 2023 7.095 7.300 7.040 7.300 2,577 +0.02(+0.27%)
Jun 16, 2023 7.160 7.280 7.020 7.280 8,348 -0.05(-0.68%)
Jun 15, 2023 7.340 7.350 7.260 7.330 2,873 -0.13(-1.74%)
May 08, 2023 7.410 7.460 7.400 7.460 2,417 +0.05(+0.67%)
May 05, 2023 7.510 7.740 7.410 7.410 6,010 -0.11(-1.46%)
May 04, 2023 7.600 7.650 7.520 7.520 4,010 -0.10(-1.31%)
May 03, 2023 7.620 7.620 7.520 7.620 2,882 -0.08(-1.04%)
May 02, 2023 7.620 7.700 7.620 7.700 1,763 +0.15(+1.95%)
May 01, 2023 7.720 7.740 7.553 7.553 11,996 -0.16(-2.04%)
Apr 28, 2023 7.772 7.880 7.700 7.710 11,018 -0.05(-0.64%)
Apr 27, 2023 7.870 7.950 7.760 7.760 4,772 -0.17(-2.21%)
Apr 26, 2023 7.900 7.952 7.900 7.935 4,392 +0.00(+0.06%)
Apr 25, 2023 7.900 7.960 7.900 7.930 3,643 +0.08(+1.02%)
Apr 24, 2023 7.770 7.850 7.770 7.850 1,204 +0.10(+1.29%)
Apr 21, 2023 7.827 7.827 7.750 7.750 1,050 +0.03(+0.39%)
Apr 20, 2023 7.900 7.900 7.560 7.720 3,399 -0.03(-0.39%)
Apr 19, 2023 7.900 8.030 7.580 7.750 3,257 -0.28(-3.49%)
Apr 18, 2023 8.020 8.100 8.020 8.030 2,625 +0.03(+0.37%)
Apr 14, 2023 8.000 35 -0.30(-3.61%)
Apr 13, 2023 8.320 8.400 8.300 8.300 400 -0.05(-0.66%)
Apr 12, 2023 8.500 8.500 8.300 8.355 2,701 +0.04(+0.42%)
Apr 11, 2023 8.000 8.320 7.720 8.320 9,707 +0.32(+4.00%)
Apr 10, 2023 7.700 8.170 7.700 8.000 2,426 +0.02(+0.22%)
Apr 06, 2023 8.000 8.000 7.900 7.982 8,600 +0.01(+0.13%)
Apr 05, 2023 7.888 7.973 7.860 7.973 2,550 +0.04(+0.50%)
Apr 04, 2023 7.900 7.950 7.900 7.933 2,525 +0.03(+0.41%)
Apr 03, 2023 7.873 7.945 7.775 7.900 4,190 +0.10(+1.28%)
Mar 31, 2023 7.830 7.880 7.600 7.800 2,141 -0.03(-0.38%)
Mar 30, 2023 7.850 7.900 7.810 7.830 3,066 +0.25(+3.30%)
Mar 29, 2023 7.820 7.820 7.580 7.580 1,667 -0.26(-3.32%)
Mar 28, 2023 7.790 7.840 7.790 7.840 926 +0.02(+0.26%)
Mar 27, 2023 7.500 7.860 7.270 7.820 2,845 +0.22(+2.89%)
Mar 24, 2023 7.840 7.840 7.575 7.600 3,943 +0.00(+0.00%)
Mar 23, 2023 7.820 7.820 7.520 7.600 1,368 -0.11(-1.43%)
Mar 22, 2023 7.850 7.850 7.710 7.710 2,787 -0.01(-0.10%)
Mar 21, 2023 7.620 7.840 7.620 7.718 1,825 -0.08(-1.06%)
Mar 20, 2023 7.750 7.800 7.675 7.800 827 +0.06(+0.78%)
Mar 17, 2023 7.740 7.747 7.740 7.740 721 -0.09(-1.15%)
Mar 16, 2023 7.740 7.830 7.640 7.830 2,258 +0.31(+4.12%)
Mar 15, 2023 7.520 7.750 7.520 7.520 303 -0.23(-2.97%)
Mar 14, 2023 7.750 7.750 7.750 7.750 1,276 +0.23(+3.06%)
Mar 13, 2023 7.600 7.600 7.520 7.520 1,570 -0.03(-0.40%)
Mar 10, 2023 7.870 7.870 7.520 7.550 4,282 -0.32(-4.07%)
Mar 09, 2023 7.950 8.000 7.870 7.870 2,580 +0.00(+0.00%)
Mar 08, 2023 8.000 8.000 7.870 7.870 1,558 -0.05(-0.63%)
Mar 07, 2023 7.990 7.990 7.850 7.920 1,866 -0.08(-1.00%)
Mar 06, 2023 8.000 8.050 8.000 8.000 2,153 +0.08(+1.01%)
Mar 03, 2023 8.000 8.000 7.920 7.920 2,184 -0.06(-0.75%)
Mar 02, 2023 8.000 8.000 7.980 7.980 3,975 +0.00(+0.00%)
Mar 01, 2023 7.987 8.030 7.770 7.980 10,253 -0.02(-0.25%)
Feb 28, 2023 7.850 8.050 7.838 8.000 13,824 +0.15(+1.91%)
Feb 27, 2023 7.750 7.850 7.750 7.850 903 +0.15(+1.95%)
Feb 24, 2023 7.880 7.880 7.600 7.700 12,107 -0.15(-1.91%)
Feb 23, 2023 7.700 7.900 7.675 7.850 5,348 +0.17(+2.21%)
Feb 22, 2023 7.850 7.900 7.590 7.680 21,852 -0.11(-1.41%)
Feb 21, 2023 8.200 8.200 7.760 7.790 10,190 -0.43(-5.23%)
Feb 17, 2023 8.200 8.250 8.200 8.220 4,647 -0.02(-0.24%)
Feb 16, 2023 8.240 8.350 8.240 8.240 7,940 +0.01(+0.12%)
Feb 15, 2023 8.250 8.500 8.205 8.230 9,019 -0.02(-0.24%)
Feb 14, 2023 8.295 8.330 8.230 8.250 12,441 -0.05(-0.66%)
Feb 13, 2023 8.530 8.530 8.260 8.305 9,787 -0.22(-2.64%)
Feb 10, 2023 8.520 8.550 8.455 8.530 4,442 +0.02(+0.24%)
Feb 09, 2023 8.630 8.640 8.510 8.510 4,847 -0.13(-1.50%)
Feb 08, 2023 8.815 8.815 8.640 8.640 12,027 -0.21(-2.37%)
Feb 07, 2023 8.850 9.190 8.800 8.850 20,971 +0.28(+3.27%)
Feb 06, 2023 8.730 8.730 8.550 8.570 2,007 -0.03(-0.35%)
Feb 03, 2023 8.675 8.815 8.500 8.600 2,884 +0.10(+1.18%)
Feb 02, 2023 8.450 8.650 8.320 8.500 6,098 +0.05(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.