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 (%)
Feb 29, 2016 5.650 5.650 5.650 5.650 300 -0.10(-1.74%)
Feb 26, 2016 5.750 5.750 5.750 5.750 300 +0.35(+6.48%)
Feb 25, 2016 4.610 5.400 4.610 5.400 3,015 +0.16(+3.05%)
Feb 24, 2016 5.220 5.250 5.220 5.240 1,880 +0.14(+2.75%)
Feb 23, 2016 5.400 5.400 4.250 5.100 5,650 +0.00(+0.00%)
Feb 22, 2016 5.199 5.200 5.100 5.100 1,801 +0.00(+0.00%)
Feb 19, 2016 5.100 5.250 5.100 5.100 2,792 +0.00(+0.00%)
Feb 18, 2016 5.350 5.500 4.250 5.100 14,995 -0.15(-2.86%)
Feb 17, 2016 5.250 5.350 5.250 5.250 15,243 -0.20(-3.67%)
Feb 16, 2016 5.250 5.500 5.250 5.450 9,266 +0.20(+3.81%)
Feb 12, 2016 5.250 5.250 5.250 0 +0.25(+5.00%)
Feb 11, 2016 5.000 5.000 5.000 5.000 250 -0.35(-6.54%)
Feb 10, 2016 5.160 5.350 5.160 5.350 3,250 +0.18(+3.48%)
Feb 09, 2016 5.180 5.180 5.000 5.170 20,923 +0.07(+1.37%)
Feb 08, 2016 5.180 5.180 5.100 5.100 850 -0.05(-0.97%)
Feb 05, 2016 5.230 5.230 5.150 5.150 6,990 -0.00(-0.00%)
Feb 04, 2016 5.130 5.250 5.130 5.150 128,300 -0.20(-3.74%)
Feb 03, 2016 5.100 5.400 4.950 5.350 16,000 +0.20(+3.89%)
Feb 02, 2016 5.000 5.180 5.000 5.149 10,786 +0.07(+1.37%)
Feb 01, 2016 5.080 5.080 5.080 5.080 285 +0.14(+2.83%)
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%)
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.