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

Frmo Corp (OP: FRMO )

7.487 +0.037 (+0.50%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 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 (%)
Oct 31, 2016 4.860 4.860 4.670 4.670 2,017 -0.19(-3.91%)
Oct 28, 2016 4.950 4.950 4.860 4.860 251 -0.04(-0.82%)
Oct 27, 2016 4.900 4.950 4.900 4.900 390 -0.05(-1.01%)
Oct 26, 2016 4.800 4.950 4.800 4.950 350 +0.20(+4.21%)
Oct 25, 2016 4.700 5.000 4.700 4.750 386 -0.20(-4.04%)
Oct 24, 2016 4.850 5.000 4.670 4.950 12,033 +0.00(+0.00%)
Oct 21, 2016 4.720 4.950 4.720 4.950 450 +0.13(+2.70%)
Oct 20, 2016 4.682 4.900 4.670 4.820 4,550 +0.15(+3.21%)
Oct 19, 2016 4.700 4.700 4.670 4.670 2,900 -0.03(-0.64%)
Oct 18, 2016 4.900 4.900 4.600 4.700 2,000 -0.06(-1.26%)
Oct 17, 2016 4.770 4.900 4.760 4.760 350 -0.17(-3.45%)
Oct 14, 2016 4.780 4.930 4.780 4.930 800 -0.01(-0.20%)
Oct 13, 2016 4.800 4.940 4.800 4.940 250 +0.17(+3.56%)
Oct 12, 2016 4.760 4.950 4.760 4.770 1,882 -0.23(-4.60%)
Oct 11, 2016 4.900 5.000 4.850 5.000 5,473 +0.00(+0.00%)
Oct 10, 2016 4.950 5.000 4.300 5.000 7,158 +0.05(+1.01%)
Oct 07, 2016 4.950 5.050 4.950 4.950 4,950 +0.15(+3.12%)
Oct 06, 2016 4.940 4.940 4.260 4.800 800 -0.20(-4.00%)
Oct 05, 2016 4.770 5.000 4.770 5.000 250 +0.05(+1.01%)
Oct 04, 2016 4.810 4.950 4.800 4.950 3,460 +0.20(+4.21%)
Oct 03, 2016 4.900 4.900 4.600 4.750 3,720 -0.16(-3.26%)
Sep 30, 2016 4.810 4.910 4.260 4.910 8,464 +0.00(+0.00%)
Sep 29, 2016 4.910 4.910 4.800 4.910 9,130 +0.00(+0.00%)
Sep 28, 2016 4.740 4.910 4.740 4.910 5,541 +0.14(+2.94%)
Sep 27, 2016 4.910 4.910 4.770 4.770 250 +0.00(+0.00%)
Sep 26, 2016 4.910 4.910 4.770 4.770 650 -0.14(-2.85%)
Sep 23, 2016 4.750 4.910 4.750 4.910 6,154 +0.00(+0.00%)
Sep 22, 2016 4.860 4.930 4.780 4.910 20,161 +0.01(+0.20%)
Sep 21, 2016 4.750 4.900 4.750 4.900 9,150 +0.01(+0.20%)
Sep 20, 2016 4.700 4.930 4.700 4.890 16,758 +0.01(+0.21%)
Sep 19, 2016 4.660 4.880 4.660 4.880 2,582 +0.23(+4.94%)
Sep 16, 2016 4.900 4.900 4.650 4.650 250 +0.00(+0.00%)
Sep 15, 2016 4.620 4.650 4.600 4.650 1,600 +0.04(+0.87%)
Sep 14, 2016 4.780 4.780 4.550 4.610 8,150 -0.19(-3.96%)
Sep 13, 2016 5.000 5.000 4.800 4.800 3,575 -0.09(-1.84%)
Sep 12, 2016 4.910 4.910 4.890 4.890 250 -0.03(-0.61%)
Sep 09, 2016 4.920 4.920 4.920 4.920 1,800 +0.07(+1.44%)
Sep 08, 2016 4.940 4.940 4.850 4.850 500 -0.09(-1.82%)
Sep 07, 2016 4.900 4.940 4.900 4.940 450 +0.04(+0.82%)
Sep 06, 2016 4.900 4.900 4.900 4.900 150 +0.00(+0.00%)
Sep 02, 2016 4.900 4.900 4.900 0 -0.01(-0.20%)
Sep 01, 2016 4.850 4.910 4.850 4.910 250 +0.01(+0.20%)
Aug 31, 2016 4.810 4.900 4.810 4.900 350 -0.02(-0.41%)
Aug 30, 2016 4.750 4.920 4.750 4.920 2,150 -0.03(-0.61%)
Aug 29, 2016 4.700 4.950 4.700 4.950 250 +0.15(+3.13%)
Aug 26, 2016 4.960 4.960 4.800 4.800 6,158 -0.15(-3.03%)
Aug 25, 2016 4.950 4.950 4.910 4.950 650 -0.01(-0.20%)
Aug 24, 2016 4.850 4.960 4.850 4.960 8,678 +0.14(+2.91%)
Aug 23, 2016 5.000 5.000 4.610 4.820 7,494 -0.17(-3.41%)
Aug 22, 2016 4.850 4.990 4.760 4.990 9,136 +0.01(+0.20%)
Aug 19, 2016 4.850 5.000 4.850 4.980 1,552 +0.18(+3.75%)
Aug 18, 2016 4.900 5.050 4.750 4.800 4,603 -0.25(-4.95%)
Aug 17, 2016 4.850 5.600 4.760 5.050 6,450 +0.25(+5.21%)
Aug 16, 2016 4.900 5.000 4.800 4.800 3,650 -0.05(-1.03%)
Aug 15, 2016 5.200 5.200 4.850 4.850 350 -0.05(-1.02%)
Aug 12, 2016 4.950 4.950 4.900 4.900 1,370 +0.05(+1.03%)
Aug 11, 2016 4.950 4.950 4.800 4.850 1,050 -0.10(-2.02%)
Aug 10, 2016 5.000 5.000 4.950 4.950 1,545 +0.10(+2.06%)
Aug 09, 2016 4.750 4.850 4.700 4.850 2,650 +0.20(+4.30%)
Aug 08, 2016 4.650 4.650 4.650 4.650 550 -0.20(-4.12%)
Aug 05, 2016 4.850 4.950 4.850 4.850 1,694 +0.09(+1.89%)
Aug 04, 2016 4.750 4.760 4.550 4.760 1,000 +0.01(+0.21%)
Aug 03, 2016 4.750 4.750 4.550 4.750 2,419 +0.00(+0.00%)
Aug 02, 2016 4.760 4.760 4.600 4.750 2,640 +0.00(+0.00%)
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.