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, 2018 8.550 8.690 8.240 8.690 12,290 -0.20(-2.25%)
Jan 30, 2018 9.200 9.250 8.750 8.890 4,100 -0.36(-3.89%)
Jan 29, 2018 9.250 9.500 9.200 9.250 6,344 +0.00(+0.00%)
Jan 26, 2018 9.300 9.300 9.250 9.250 754 -0.15(-1.60%)
Jan 25, 2018 9.375 9.700 9.250 9.400 4,400 -0.10(-1.05%)
Jan 24, 2018 9.500 10.00 9.250 9.500 7,312 +0.10(+1.06%)
Jan 23, 2018 9.000 10.20 9.000 9.400 11,660 +0.21(+2.29%)
Jan 22, 2018 9.000 9.190 9.000 9.190 14,492 +0.14(+1.55%)
Jan 19, 2018 9.450 9.450 8.900 9.050 24,955 -0.30(-3.21%)
Jan 18, 2018 9.069 9.500 8.900 9.350 34,294 +0.35(+3.89%)
Jan 17, 2018 9.550 9.560 8.000 9.000 38,145 -1.90(-17.43%)
Jan 16, 2018 12.00 12.00 9.640 10.90 54,125 -1.10(-9.17%)
Jan 12, 2018 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 11, 2018 12.00 12.22 11.55 12.00 11,865 -0.25(-2.04%)
Jan 10, 2018 11.51 12.60 11.50 12.25 24,560 +0.75(+6.52%)
Jan 09, 2018 10.90 11.50 10.82 11.50 6,447 +0.60(+5.50%)
Jan 08, 2018 10.50 11.00 10.11 10.90 12,385 +0.60(+5.83%)
Jan 05, 2018 10.30 11.09 10.30 10.30 13,415 +0.00(+0.00%)
Jan 04, 2018 11.63 11.77 10.01 10.30 21,536 -1.20(-10.43%)
Jan 03, 2018 11.35 12.05 11.35 11.50 18,811 -0.05(-0.43%)
Jan 02, 2018 12.20 12.43 11.35 11.55 21,489 -0.55(-4.55%)
Dec 29, 2017 12.10 12.10 12.10 0 +0.10(+0.83%)
Dec 28, 2017 12.55 12.55 11.50 12.00 27,505 +0.65(+5.73%)
Dec 27, 2017 10.38 12.00 10.38 11.35 17,676 +0.84(+7.99%)
Dec 26, 2017 10.25 11.44 10.25 10.51 12,352 +0.52(+5.21%)
Dec 22, 2017 10.05 10.05 8.800 9.990 23,550 -0.36(-3.48%)
Dec 21, 2017 10.99 12.14 9.750 10.35 22,414 -0.64(-5.82%)
Dec 20, 2017 12.31 12.50 9.750 10.99 23,944 -1.41(-11.37%)
Dec 19, 2017 13.00 13.39 11.50 12.40 37,065 -0.60(-4.62%)
Dec 18, 2017 11.00 13.50 11.00 13.00 63,987 +1.75(+15.56%)
Dec 15, 2017 11.74 12.07 11.00 11.25 92,076 +0.29(+2.65%)
Dec 14, 2017 10.38 11.00 10.01 10.96 25,700 +0.97(+9.71%)
Dec 13, 2017 10.50 11.49 9.800 9.990 47,640 -0.06(-0.60%)
Dec 12, 2017 9.450 11.29 9.450 10.05 84,809 +0.60(+6.35%)
Dec 11, 2017 9.450 9.450 8.950 9.450 22,741 +0.47(+5.24%)
Dec 08, 2017 9.385 9.385 8.800 8.980 21,448 -0.12(-1.32%)
Dec 07, 2017 8.600 9.750 8.600 9.100 88,023 +0.50(+5.81%)
Dec 06, 2017 8.420 8.750 8.420 8.600 20,564 +0.18(+2.19%)
Dec 05, 2017 8.500 8.500 8.400 8.415 24,891 -0.03(-0.41%)
Dec 04, 2017 8.020 8.500 8.020 8.450 12,956 +0.22(+2.67%)
Dec 01, 2017 8.010 8.600 8.010 8.230 25,341 +0.48(+6.19%)
Nov 30, 2017 7.950 8.260 7.631 7.750 46,386 -0.35(-4.32%)
Nov 29, 2017 7.500 8.630 7.405 8.100 77,379 +0.60(+8.00%)
Nov 28, 2017 7.175 7.500 7.100 7.500 48,657 +0.25(+3.45%)
Nov 27, 2017 7.200 7.300 7.000 7.250 12,595 +0.27(+3.87%)
Nov 24, 2017 7.000 7.000 6.980 6.980 1,913 -0.02(-0.29%)
Nov 22, 2017 6.450 7.000 6.450 7.000 23,561 +0.50(+7.69%)
Nov 21, 2017 6.220 6.550 6.220 6.500 19,930 +0.29(+4.67%)
Nov 20, 2017 6.180 6.450 6.180 6.210 7,484 +0.06(+0.98%)
Nov 17, 2017 6.060 6.180 6.040 6.150 7,925 +0.09(+1.48%)
Nov 16, 2017 6.300 6.300 6.060 6.060 5,597 -0.14(-2.26%)
Nov 15, 2017 6.000 6.450 6.000 6.200 11,363 +0.45(+7.83%)
Nov 14, 2017 6.000 6.000 5.750 5.750 1,260 -0.25(-4.17%)
Nov 13, 2017 5.790 6.000 5.750 6.000 5,564 +0.20(+3.45%)
Nov 10, 2017 5.750 5.800 5.725 5.800 4,744 +0.00(+0.00%)
Nov 09, 2017 5.750 5.800 5.750 5.800 24,953 +0.05(+0.87%)
Nov 08, 2017 5.550 5.850 5.550 5.750 43,290 +0.20(+3.60%)
Nov 07, 2017 6.150 6.500 5.550 5.550 31,945 -0.65(-10.48%)
Nov 06, 2017 6.360 6.360 6.150 6.200 3,300 -0.40(-6.06%)
Nov 03, 2017 6.850 6.850 6.200 6.600 25,857 -0.20(-2.94%)
Nov 02, 2017 7.390 7.390 6.800 6.800 15,078 -0.65(-8.72%)
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.