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

Frmo Corp (OP: FRMO )

7.320 +0.030 (+0.41%)
Streaming Delayed Price Updated: 2:50 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 (%)
Mar 29, 2018 7.790 7.790 7.790 0 -0.21(-2.62%)
Mar 28, 2018 8.020 8.100 8.000 8.000 2,675 +0.00(+0.00%)
Mar 27, 2018 8.060 8.100 8.000 8.000 1,653 -0.14(-1.72%)
Mar 26, 2018 8.140 8.140 8.070 8.140 2,060 +0.14(+1.75%)
Mar 23, 2018 8.000 8.010 8.000 8.000 2,025 +0.00(+0.00%)
Mar 22, 2018 8.110 8.184 8.000 8.000 4,200 -0.02(-0.25%)
Mar 21, 2018 8.060 8.060 8.020 8.020 1,136 +0.00(+0.00%)
Mar 20, 2018 8.010 8.020 8.010 8.020 3,464 -0.13(-1.60%)
Mar 19, 2018 8.650 8.650 8.150 8.150 4,190 -0.34(-4.00%)
Mar 16, 2018 8.750 8.750 8.490 8.490 6,350 -0.21(-2.41%)
Mar 15, 2018 8.150 8.790 8.150 8.700 4,954 +0.70(+8.75%)
Mar 14, 2018 8.190 8.250 8.000 8.000 5,400 -0.18(-2.20%)
Mar 13, 2018 8.600 8.600 8.180 8.180 3,250 -0.42(-4.88%)
Mar 12, 2018 8.210 8.670 8.210 8.600 850 -0.16(-1.83%)
Mar 09, 2018 8.500 9.120 8.500 8.760 11,183 +0.07(+0.81%)
Mar 08, 2018 8.410 8.870 8.410 8.690 650 +0.45(+5.46%)
Mar 07, 2018 8.240 8.240 8.240 8.240 1,150 -0.05(-0.60%)
Mar 06, 2018 8.120 8.290 7.510 8.290 5,700 +0.05(+0.61%)
Mar 05, 2018 8.000 8.950 8.000 8.240 1,825 +0.44(+5.64%)
Mar 02, 2018 7.970 7.990 7.800 7.800 6,300 -0.26(-3.23%)
Mar 01, 2018 8.150 8.150 8.050 8.060 4,250 +0.05(+0.62%)
Feb 28, 2018 8.260 8.260 8.000 8.010 11,703 -0.18(-2.20%)
Feb 27, 2018 8.350 8.350 7.910 8.190 9,896 -0.31(-3.65%)
Feb 26, 2018 8.500 8.725 8.500 8.500 3,168 +0.40(+4.94%)
Feb 23, 2018 7.900 8.100 7.900 8.100 6,904 -0.15(-1.82%)
Feb 22, 2018 8.250 8.250 8.110 8.250 765 -0.75(-8.33%)
Feb 21, 2018 9.000 9.000 9.000 9.000 150 +0.00(+0.00%)
Feb 20, 2018 9.750 9.750 8.990 9.000 2,350 -0.25(-2.70%)
Feb 16, 2018 9.250 9.250 9.250 0 -0.65(-6.57%)
Feb 15, 2018 9.346 9.900 9.290 9.900 7,357 +0.85(+9.39%)
Feb 14, 2018 8.490 9.150 8.490 9.050 7,872 +0.81(+9.83%)
Feb 13, 2018 8.000 8.750 8.050 8.240 15,860 +0.19(+2.36%)
Feb 12, 2018 8.050 8.050 8.000 8.050 5,305 +0.00(+0.00%)
Feb 09, 2018 8.000 8.050 7.550 8.050 8,680 +0.16(+2.03%)
Feb 08, 2018 7.990 8.000 7.500 7.890 9,145 -0.11(-1.38%)
Feb 07, 2018 8.000 7.250 8.000 4,548 +0.75(+10.34%)
Feb 06, 2018 6.880 8.400 6.750 7.250 13,583 -0.01(-0.14%)
Feb 05, 2018 8.040 7.260 7.260 14,205 -0.99(-12.00%)
Feb 02, 2018 8.010 8.250 7.000 8.250 36,090 +0.21(+2.61%)
Feb 01, 2018 7.910 8.300 7.910 8.040 6,580 -0.65(-7.48%)
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%)
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.