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: 1:53 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 (%)
Apr 28, 2017 4.940 4.990 4.940 4.990 1,150 +0.00(+0.00%)
Apr 27, 2017 4.990 4.990 4.990 4.990 300 +0.39(+8.48%)
Apr 26, 2017 4.750 4.750 4.600 4.600 1,001 -0.39(-7.82%)
Apr 25, 2017 4.990 4.990 4.990 4.990 338 +0.00(+0.00%)
Apr 24, 2017 4.990 4.990 4.990 4.990 300 -0.01(-0.20%)
Apr 21, 2017 4.830 5.000 4.820 5.000 1,965 +0.30(+6.38%)
Apr 20, 2017 5.000 5.000 4.660 4.700 1,356 -0.35(-6.93%)
Apr 19, 2017 4.820 5.050 4.550 5.050 6,849 +0.12(+2.43%)
Apr 18, 2017 4.930 4.930 4.930 4.930 200 +0.03(+0.61%)
Apr 17, 2017 4.945 4.970 4.900 4.900 1,950 -0.01(-0.20%)
Apr 13, 2017 4.910 4.910 4.910 4.910 150 -0.03(-0.61%)
Apr 12, 2017 4.940 4.940 4.940 4.940 150 -0.03(-0.60%)
Apr 11, 2017 4.970 4.970 4.970 4.970 490 +0.20(+4.19%)
Apr 10, 2017 5.000 5.000 4.770 4.770 424 -0.23(-4.60%)
Apr 07, 2017 4.850 5.000 4.550 5.000 13,550 +0.11(+2.25%)
Apr 06, 2017 4.950 4.950 4.890 4.890 250 -0.14(-2.78%)
Apr 05, 2017 4.830 5.030 4.830 5.030 250 +0.08(+1.62%)
Apr 04, 2017 4.950 4.950 4.950 4.950 460 +0.00(+0.00%)
Apr 03, 2017 4.950 4.950 4.950 4.950 150 +0.00(+0.00%)
Mar 31, 2017 4.950 4.950 4.950 4.950 150 -0.00(-0.00%)
Mar 30, 2017 4.800 4.950 4.800 4.950 1,950 +0.12(+2.48%)
Mar 29, 2017 4.820 4.950 4.820 4.830 625 -0.18(-3.59%)
Mar 28, 2017 5.010 5.010 5.010 5.010 650 -0.01(-0.20%)
Mar 27, 2017 4.810 5.020 4.810 5.020 250 +0.24(+5.02%)
Mar 24, 2017 5.000 5.000 4.780 4.780 4,250 -0.47(-8.95%)
Mar 23, 2017 5.250 5.250 5.250 5.250 150 +0.25(+5.00%)
Mar 22, 2017 4.990 5.150 4.990 5.000 2,550 +0.22(+4.60%)
Mar 21, 2017 5.000 5.000 4.780 4.780 1,410 -0.47(-8.95%)
Mar 20, 2017 5.250 5.250 5.250 5.250 150 +0.24(+4.79%)
Mar 17, 2017 5.100 5.100 5.010 5.010 1,650 -0.09(-1.76%)
Mar 16, 2017 5.100 5.100 5.100 5.100 836 +0.01(+0.20%)
Mar 15, 2017 5.100 5.100 5.090 5.090 1,058 -0.01(-0.20%)
Mar 14, 2017 5.150 5.200 5.050 5.100 9,276 +0.32(+6.69%)
Mar 13, 2017 4.990 5.110 4.780 4.780 2,200 -0.22(-4.40%)
Mar 10, 2017 5.050 5.050 5.000 5.000 2,602 -0.15(-2.91%)
Mar 09, 2017 5.150 5.150 5.150 5.150 251 +0.10(+1.98%)
Mar 08, 2017 5.000 5.050 4.960 5.050 4,274 +0.07(+1.41%)
Mar 07, 2017 5.000 5.000 4.980 4.980 450 +0.06(+1.22%)
Mar 06, 2017 4.895 5.000 4.750 4.920 4,730 -0.08(-1.60%)
Mar 03, 2017 5.144 5.144 4.800 5.000 6,350 +0.00(+0.00%)
Mar 02, 2017 5.000 5.250 5.000 5.000 2,950 +0.01(+0.20%)
Mar 01, 2017 5.000 5.000 4.990 4.990 6,700 -0.01(-0.20%)
Feb 28, 2017 5.100 5.100 4.710 5.000 8,257 -0.10(-1.96%)
Feb 27, 2017 5.150 5.150 5.100 5.100 13,950 +0.00(+0.00%)
Feb 24, 2017 5.100 5.150 5.100 5.100 3,207 +0.00(+0.00%)
Feb 23, 2017 5.100 5.100 5.100 5.100 3,473 +0.00(+0.00%)
Feb 22, 2017 5.140 5.140 4.820 5.100 1,673 +0.02(+0.39%)
Feb 21, 2017 5.100 5.200 5.080 5.080 1,305 -0.22(-4.15%)
Feb 17, 2017 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 16, 2017 5.290 5.300 5.290 5.300 550 +0.00(+0.00%)
Feb 15, 2017 5.100 5.300 5.100 5.300 4,052 +0.29(+5.79%)
Feb 14, 2017 5.140 5.150 5.010 5.010 4,169 -0.09(-1.76%)
Feb 13, 2017 5.130 5.130 5.000 5.100 2,341 -0.05(-0.97%)
Feb 10, 2017 5.200 5.200 5.110 5.150 3,116 -0.05(-0.96%)
Feb 09, 2017 5.200 5.200 5.200 5.200 350 +0.00(+0.00%)
Feb 08, 2017 5.250 5.250 5.200 5.200 550 -0.05(-0.95%)
Feb 07, 2017 5.050 5.250 5.050 5.250 2,470 +0.02(+0.38%)
Feb 06, 2017 5.230 5.230 5.230 5.230 650 -0.01(-0.19%)
Feb 03, 2017 5.240 5.240 5.240 5.240 200 +0.05(+0.96%)
Feb 02, 2017 5.190 5.190 5.190 5.190 150 +0.01(+0.19%)
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.