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

Frmo Corp (OP: FRMO )

7.300 -0.040 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 29, 2016 5.080 5.080 4.940 4.940 750 -0.21(-4.08%)
Jan 28, 2016 5.180 5.180 5.150 5.150 550 -0.03(-0.58%)
Jan 27, 2016 5.180 5.180 5.180 5.180 150 +0.18(+3.60%)
Jan 26, 2016 4.980 5.000 4.800 5.000 5,394 +0.02(+0.40%)
Jan 25, 2016 4.850 4.980 4.850 4.980 567 +0.18(+3.75%)
Jan 22, 2016 4.800 4.900 4.610 4.800 42,289 +0.20(+4.35%)
Jan 21, 2016 4.850 4.900 4.600 4.600 9,050 +0.10(+2.22%)
Jan 20, 2016 4.760 4.900 4.500 4.500 13,717 -0.45(-9.09%)
Jan 19, 2016 5.000 5.000 4.950 4.950 671 -0.35(-6.60%)
Jan 15, 2016 5.300 5.300 5.300 0 +0.20(+3.92%)
Jan 14, 2016 4.770 5.100 4.770 5.100 3,254 +0.33(+6.92%)
Jan 13, 2016 5.100 5.100 4.500 4.770 3,670 -0.25(-4.98%)
Jan 12, 2016 5.050 5.051 4.949 5.020 12,450 -0.03(-0.59%)
Jan 11, 2016 5.500 5.500 5.050 5.050 1,950 -0.85(-14.41%)
Jan 08, 2016 5.900 5.900 5.400 5.900 850 -0.35(-5.60%)
Jan 07, 2016 5.620 7.000 5.400 6.250 2,050 +0.65(+11.60%)
Jan 06, 2016 5.630 5.630 5.600 5.601 1,100 -0.05(-0.88%)
Jan 05, 2016 5.650 5.650 5.650 5.650 150 -0.05(-0.88%)
Jan 04, 2016 5.250 5.750 5.000 5.700 3,926 -0.05(-0.87%)
Dec 31, 2015 5.750 5.750 5.750 0 +0.35(+6.48%)
Dec 30, 2015 5.250 5.400 5.100 5.400 7,500 +0.15(+2.86%)
Dec 29, 2015 5.500 5.500 5.250 5.250 2,000 -0.50(-8.70%)
Dec 28, 2015 5.800 5.800 5.730 5.750 7,050 +0.00(+0.00%)
Dec 24, 2015 5.750 5.750 5.750 0 -0.05(-0.86%)
Dec 23, 2015 5.750 5.800 5.600 5.800 3,550 +0.08(+1.40%)
Dec 22, 2015 5.735 5.750 5.720 5.720 524 -0.06(-1.04%)
Dec 21, 2015 5.750 5.780 5.750 5.780 670 +0.03(+0.52%)
Dec 18, 2015 5.750 5.750 5.750 5.750 300 -0.03(-0.52%)
Dec 17, 2015 5.780 5.780 5.779 5.780 780 +0.03(+0.52%)
Dec 16, 2015 5.850 5.850 5.750 5.750 9,729 -0.14(-2.38%)
Dec 15, 2015 5.750 5.950 5.750 5.890 3,600 +0.39(+7.09%)
Dec 14, 2015 5.750 5.750 5.500 5.500 950 +0.25(+4.76%)
Dec 11, 2015 5.550 5.550 5.145 5.250 36,039 -0.37(-6.58%)
Dec 10, 2015 5.855 6.000 5.550 5.620 21,100 -0.48(-7.87%)
Dec 09, 2015 6.150 6.200 6.100 6.100 18,900 -0.03(-0.49%)
Dec 08, 2015 6.020 6.150 5.500 6.130 12,769 -1.07(-14.86%)
Dec 07, 2015 7.200 7.200 7.200 7.200 150 +0.20(+2.86%)
Dec 04, 2015 6.250 7.000 6.250 7.000 2,849 +0.85(+13.82%)
Dec 03, 2015 6.150 6.150 6.150 6.150 150 +0.00(+0.00%)
Dec 02, 2015 6.250 6.250 6.150 6.150 384 -0.06(-0.97%)
Dec 01, 2015 6.200 6.250 5.940 6.210 10,363 +0.01(+0.16%)
Nov 30, 2015 6.280 6.280 5.950 6.200 2,654 -0.08(-1.27%)
Nov 27, 2015 6.280 6.280 6.280 6.280 250 +0.07(+1.13%)
Nov 25, 2015 6.210 6.210 6.210 0 +0.01(+0.16%)
Nov 24, 2015 6.600 6.600 6.080 6.200 9,527 -0.35(-5.34%)
Nov 23, 2015 6.800 6.800 6.550 6.550 2,849 -0.35(-5.07%)
Nov 20, 2015 6.950 6.950 6.900 6.900 450 -0.02(-0.29%)
Nov 19, 2015 6.945 6.945 6.920 6.920 320 -0.03(-0.43%)
Nov 18, 2015 6.945 6.950 6.945 6.950 350 +0.00(+0.00%)
Nov 17, 2015 6.740 6.980 6.700 6.950 1,618 +0.21(+3.12%)
Nov 16, 2015 6.740 6.740 6.740 6.740 365 +0.00(+0.00%)
Nov 13, 2015 6.740 6.740 6.740 6.740 150 -0.01(-0.15%)
Nov 12, 2015 6.750 6.750 6.750 6.750 550 +0.01(+0.15%)
Nov 11, 2015 6.710 6.740 6.610 6.740 1,000 -0.01(-0.15%)
Nov 10, 2015 6.740 6.750 6.740 6.750 1,175 +0.00(+0.00%)
Nov 09, 2015 6.750 6.750 6.750 6.750 985 +0.00(+0.00%)
Nov 06, 2015 6.800 6.800 6.750 6.750 495 -0.05(-0.74%)
Nov 05, 2015 6.900 6.900 6.800 6.800 2,750 +0.00(+0.00%)
Nov 04, 2015 6.850 6.850 6.800 6.800 2,575 -0.05(-0.73%)
Nov 03, 2015 6.980 6.980 6.850 6.850 2,450 -0.13(-1.86%)
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.