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

Frmo Corp (OP: FRMO )

7.290 -0.116 (-1.57%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 13, 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 (%)
May 29, 2015 7.820 9.150 7.820 9.050 2,750 -0.01(-0.11%)
May 28, 2015 8.900 9.150 8.900 9.060 7,119 +0.65(+7.73%)
May 27, 2015 8.240 8.410 8.240 8.410 1,720 +0.16(+1.94%)
May 26, 2015 8.250 8.250 8.250 8.250 200 +0.15(+1.85%)
May 22, 2015 8.100 8.100 8.100 0 +0.10(+1.25%)
May 21, 2015 8.000 8.000 8.000 8.000 510 +0.00(+0.00%)
May 20, 2015 7.980 8.000 7.800 8.000 8,976 +0.05(+0.63%)
May 19, 2015 7.850 7.950 7.850 7.950 2,105 +0.55(+7.43%)
May 18, 2015 7.400 7.400 7.400 7.400 220 -0.45(-5.73%)
May 15, 2015 7.849 7.850 7.849 7.850 300 +0.10(+1.29%)
May 14, 2015 7.700 7.750 7.650 7.750 151,350 +0.06(+0.78%)
May 13, 2015 7.689 7.690 7.689 7.690 300 +0.04(+0.52%)
May 12, 2015 7.500 7.650 7.500 7.650 2,400 +0.15(+2.00%)
May 11, 2015 7.650 7.650 7.500 7.500 1,050 +0.00(+0.00%)
May 08, 2015 7.600 7.700 7.300 7.500 20,160 -0.30(-3.85%)
May 07, 2015 7.750 7.800 7.600 7.800 18,778 +0.20(+2.63%)
May 06, 2015 7.700 7.700 7.600 7.600 6,348 -0.15(-1.94%)
May 05, 2015 7.750 7.750 7.750 7.750 460 +0.00(+0.00%)
May 04, 2015 7.750 7.750 7.750 7.750 1,240 +0.00(+0.00%)
May 01, 2015 7.500 7.750 7.500 7.750 950 +0.35(+4.73%)
Apr 30, 2015 7.600 7.600 7.400 7.400 500 -0.25(-3.27%)
Apr 29, 2015 7.750 7.750 7.650 7.650 296 -0.10(-1.29%)
Apr 28, 2015 7.750 7.750 7.630 7.750 881 +0.25(+3.33%)
Apr 27, 2015 7.600 7.600 7.500 7.500 1,000 +0.00(+0.00%)
Apr 24, 2015 7.560 7.560 7.500 7.500 5,780 +0.00(+0.00%)
Apr 23, 2015 7.500 7.900 7.500 7.500 11,280 +0.20(+2.74%)
Apr 22, 2015 7.300 7.400 7.290 7.300 6,250 +0.05(+0.69%)
Apr 21, 2015 7.300 7.300 7.250 7.250 1,820 -0.10(-1.36%)
Apr 20, 2015 7.390 7.390 7.340 7.350 3,047 +0.01(+0.14%)
Apr 17, 2015 7.389 7.390 7.340 7.340 1,252 -0.05(-0.68%)
Apr 16, 2015 7.389 7.390 7.389 7.390 300 +0.19(+2.64%)
Apr 15, 2015 7.450 7.450 7.200 7.200 3,750 -0.28(-3.77%)
Apr 14, 2015 7.071 7.490 7.070 7.482 550 +0.23(+3.20%)
Apr 13, 2015 7.500 7.500 7.190 7.250 4,670 -0.07(-0.96%)
Apr 10, 2015 7.400 7.400 7.320 7.320 473 +0.00(+0.00%)
Apr 09, 2015 7.640 7.640 7.320 7.320 2,387 -0.33(-4.31%)
Apr 08, 2015 7.300 7.850 7.300 7.650 13,106 +0.40(+5.52%)
Apr 07, 2015 7.300 7.300 7.250 7.250 5,365 +0.00(+0.00%)
Apr 06, 2015 7.301 7.301 7.250 7.250 8,600 -0.10(-1.36%)
Apr 02, 2015 7.350 7.350 7.350 0 +0.15(+2.08%)
Apr 01, 2015 7.200 7.300 7.000 7.200 4,850 -0.25(-3.35%)
Mar 31, 2015 7.450 7.450 7.449 7.449 388 -0.05(-0.67%)
Mar 30, 2015 7.500 7.500 7.500 7.500 300 +0.10(+1.34%)
Mar 27, 2015 7.500 7.500 7.400 7.400 1,016 +0.00(+0.00%)
Mar 26, 2015 7.650 7.650 7.050 7.400 2,757 +0.00(+0.00%)
Mar 25, 2015 7.729 7.730 7.050 7.400 15,914 -0.34(-4.39%)
Mar 24, 2015 7.740 7.740 7.640 7.739 927 +0.10(+1.30%)
Mar 23, 2015 7.640 7.640 7.640 7.640 300 +0.04(+0.53%)
Mar 20, 2015 7.650 7.700 7.550 7.600 4,832 +0.00(+0.00%)
Mar 19, 2015 7.697 7.697 7.600 7.600 3,000 -0.05(-0.65%)
Mar 18, 2015 7.650 7.700 7.622 7.650 1,769 -0.00(-0.01%)
Mar 17, 2015 7.700 7.708 7.650 7.651 5,331 +0.00(+0.01%)
Mar 16, 2015 7.650 7.740 7.650 7.650 2,700 +0.04(+0.53%)
Mar 13, 2015 8.000 8.000 7.510 7.610 7,170 -0.39(-4.87%)
Mar 12, 2015 7.950 8.160 7.950 8.000 5,549 +0.15(+1.91%)
Mar 11, 2015 7.850 7.850 7.850 7.850 673 -0.05(-0.63%)
Mar 10, 2015 7.900 7.900 7.900 7.900 150 +0.00(+0.00%)
Mar 09, 2015 7.900 7.900 7.900 7.900 150 +0.00(+0.00%)
Mar 06, 2015 7.900 7.900 7.900 7.900 150 -0.05(-0.63%)
Mar 05, 2015 7.950 7.950 7.950 7.950 150 +0.05(+0.63%)
Mar 04, 2015 8.010 7.900 7.900 2,499 -0.10(-1.25%)
Mar 03, 2015 8.250 7.600 8.000 1,450 +0.40(+5.26%)
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.