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 (%)
Mar 31, 2020 4.850 4.850 4.850 0 -0.15(-3.00%)
Mar 30, 2020 3.990 5.200 3.990 5.000 3,150 +1.50(+42.86%)
Mar 27, 2020 3.680 3.750 3.330 3.500 22,200 -0.25(-6.67%)
Mar 26, 2020 3.750 3.750 3.300 3.750 11,510 -0.05(-1.32%)
Mar 25, 2020 3.750 3.905 3.700 3.800 23,921 +0.07(+1.82%)
Mar 24, 2020 3.690 4.000 3.620 3.732 27,310 +0.23(+6.63%)
Mar 23, 2020 3.690 3.690 3.250 3.500 14,886 -0.40(-10.26%)
Mar 20, 2020 3.900 3.900 3.620 3.900 8,900 +0.15(+4.00%)
Mar 19, 2020 4.400 4.400 3.500 3.750 28,860 -0.65(-14.77%)
Mar 18, 2020 4.800 4.800 4.400 4.400 4,330 -0.20(-4.35%)
Mar 17, 2020 4.840 4.840 4.010 4.600 7,431 -0.20(-4.17%)
Mar 16, 2020 4.720 4.800 4.300 4.800 5,436 -0.20(-4.00%)
Mar 13, 2020 5.800 5.810 4.690 5.000 149,900 -0.80(-13.79%)
Mar 12, 2020 6.050 6.050 5.800 5.800 6,131 -0.70(-10.77%)
Mar 11, 2020 6.470 6.500 6.470 6.500 15,200 +0.00(+0.00%)
Mar 10, 2020 6.500 6.500 6.470 6.500 35,671 +0.00(+0.00%)
Mar 09, 2020 6.480 6.700 6.460 6.500 11,449 +0.02(+0.31%)
Mar 06, 2020 6.550 6.550 6.480 6.480 5,100 +0.00(+0.00%)
Mar 05, 2020 6.550 6.700 6.480 6.480 19,270 -0.02(-0.31%)
Mar 04, 2020 6.480 6.550 6.480 6.500 12,650 +0.00(+0.00%)
Mar 03, 2020 6.690 6.690 6.480 6.500 19,375 -0.20(-2.99%)
Mar 02, 2020 6.500 6.700 6.500 6.700 1,950 +0.20(+3.08%)
Feb 28, 2020 6.300 6.500 6.300 6.500 32,900 +0.50(+8.33%)
Feb 27, 2020 6.000 6.050 6.000 6.000 4,920 -0.05(-0.83%)
Feb 26, 2020 6.550 6.550 6.000 6.050 3,950 -0.15(-2.42%)
Feb 25, 2020 6.700 6.750 6.200 6.200 5,302 -0.40(-6.06%)
Feb 24, 2020 6.200 6.600 6.070 6.600 10,155 +0.12(+1.85%)
Feb 21, 2020 6.580 6.600 6.400 6.480 2,500 -0.12(-1.82%)
Feb 20, 2020 6.580 6.600 6.580 6.600 450 +0.05(+0.76%)
Feb 19, 2020 6.200 6.550 6.200 6.550 3,500 +0.45(+7.38%)
Feb 18, 2020 6.500 6.500 6.040 6.100 4,440 -0.57(-8.55%)
Feb 14, 2020 6.690 6.750 6.670 6.670 1,200 +0.01(+0.14%)
Feb 13, 2020 6.550 6.990 6.300 6.661 3,850 -0.31(-4.43%)
Feb 12, 2020 6.670 6.970 6.670 6.970 5,485 +0.10(+1.46%)
Feb 11, 2020 6.530 6.870 6.330 6.870 3,040 -0.12(-1.72%)
Feb 10, 2020 6.680 6.990 6.680 6.990 1,150 +0.34(+5.11%)
Feb 07, 2020 6.510 6.650 6.510 6.650 600 -0.04(-0.60%)
Feb 06, 2020 6.820 6.820 6.690 6.690 250 +0.14(+2.14%)
Feb 05, 2020 6.500 6.650 6.300 6.550 5,430 +0.00(+0.00%)
Feb 04, 2020 6.400 6.600 6.150 6.550 6,172 +0.10(+1.55%)
Feb 03, 2020 6.335 6.840 6.110 6.450 16,288 -0.22(-3.30%)
Jan 31, 2020 6.225 6.670 6.225 6.670 1,400 +0.47(+7.58%)
Jan 30, 2020 6.410 6.410 6.040 6.200 11,621 -0.25(-3.88%)
Jan 29, 2020 6.400 6.460 6.400 6.450 5,050 +0.10(+1.57%)
Jan 28, 2020 6.310 6.500 6.245 6.350 2,824 -0.15(-2.31%)
Jan 27, 2020 6.540 6.540 6.494 6.500 4,200 -0.40(-5.80%)
Jan 24, 2020 6.560 6.900 6.550 6.900 2,400 +0.36(+5.50%)
Jan 23, 2020 6.500 6.540 6.500 6.540 1,075 +0.08(+1.24%)
Jan 22, 2020 6.500 6.500 6.020 6.460 1,902 -0.49(-7.05%)
Jan 21, 2020 6.500 6.950 6.500 6.950 400 +0.45(+6.92%)
Jan 17, 2020 6.800 7.029 6.500 6.500 3,600 -0.10(-1.52%)
Jan 16, 2020 6.500 6.600 6.105 6.600 3,700 -0.10(-1.49%)
Jan 15, 2020 6.400 6.750 6.400 6.700 1,279 +0.41(+6.52%)
Jan 14, 2020 6.630 6.730 5.780 6.290 3,050 -0.23(-3.53%)
Jan 13, 2020 6.270 6.560 6.270 6.520 4,330 -0.05(-0.76%)
Jan 10, 2020 6.480 6.570 6.260 6.570 2,300 +0.17(+2.66%)
Jan 09, 2020 6.305 6.400 6.200 6.400 2,977 -0.10(-1.54%)
Jan 08, 2020 6.500 6.500 6.500 6.500 200 +0.07(+1.09%)
Jan 07, 2020 6.000 6.450 5.895 6.430 11,855 +0.45(+7.53%)
Jan 06, 2020 6.130 6.130 5.970 5.980 1,650 -0.07(-1.16%)
Jan 03, 2020 6.050 6.050 6.050 6.050 100 +0.31(+5.40%)
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.