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 (%)
Aug 31, 2017 4.660 5.740 4.650 5.254 110,255 +0.60(+12.99%)
Aug 30, 2017 4.300 4.750 4.270 4.650 50,954 +0.35(+8.14%)
Aug 29, 2017 4.300 4.340 4.280 4.300 25,936 +0.00(+0.00%)
Aug 28, 2017 4.336 4.340 4.280 4.300 12,312 -0.00(-0.00%)
Aug 25, 2017 4.350 4.350 4.300 4.300 1,050 +0.00(+0.00%)
Aug 24, 2017 4.310 4.350 4.300 4.300 8,947 +0.00(+0.00%)
Aug 23, 2017 4.300 4.300 4.298 4.300 3,450 +0.05(+1.18%)
Aug 22, 2017 4.400 4.400 4.250 4.250 707 +0.24(+5.99%)
Aug 21, 2017 4.300 4.440 4.000 4.010 7,051 -0.29(-6.74%)
Aug 18, 2017 4.280 4.300 4.280 4.300 1,800 +0.00(+0.00%)
Aug 17, 2017 4.250 4.300 4.250 4.300 1,650 +0.00(+0.00%)
Aug 16, 2017 4.300 4.350 4.250 4.300 8,569 +0.00(+0.00%)
Aug 15, 2017 4.160 4.310 4.160 4.300 14,613 +0.12(+2.87%)
Aug 14, 2017 4.185 4.250 4.000 4.180 10,350 -0.05(-1.18%)
Aug 11, 2017 4.250 4.250 4.180 4.230 4,650 +0.08(+1.93%)
Aug 10, 2017 4.250 4.300 4.150 4.150 5,428 -0.10(-2.35%)
Aug 09, 2017 4.400 4.400 4.220 4.250 550 +0.10(+2.41%)
Aug 08, 2017 4.400 4.400 4.150 4.150 12,000 -0.25(-5.68%)
Aug 07, 2017 4.500 4.500 4.400 4.400 2,000 +0.09(+2.09%)
Aug 04, 2017 4.400 4.400 4.310 4.310 610 -0.09(-2.05%)
Aug 03, 2017 4.400 4.400 4.280 4.400 7,605 +0.00(+0.00%)
Aug 02, 2017 4.440 4.440 4.300 4.400 28,272 +0.00(+0.00%)
Aug 01, 2017 4.200 4.450 4.200 4.400 11,718 +0.19(+4.51%)
Jul 31, 2017 4.080 4.210 4.080 4.210 9,146 +0.10(+2.43%)
Jul 28, 2017 4.040 4.150 4.040 4.110 2,050 +0.04(+0.98%)
Jul 27, 2017 4.010 4.070 4.000 4.070 4,012 +0.06(+1.50%)
Jul 26, 2017 4.050 4.150 4.010 4.010 5,756 -0.02(-0.50%)
Jul 25, 2017 4.030 4.080 4.020 4.030 4,195 +0.03(+0.75%)
Jul 24, 2017 4.030 4.040 4.000 4.000 6,553 -0.04(-0.99%)
Jul 21, 2017 4.080 4.080 4.010 4.040 3,460 -0.01(-0.25%)
Jul 20, 2017 4.100 4.100 4.000 4.050 3,642 +0.00(+0.00%)
Jul 19, 2017 4.150 4.150 4.000 4.050 64,300 -0.10(-2.41%)
Jul 18, 2017 4.100 4.160 4.100 4.150 11,444 +0.05(+1.22%)
Jul 17, 2017 4.160 4.170 4.100 4.100 3,454 +0.00(+0.00%)
Jul 14, 2017 4.250 4.300 4.100 4.100 4,589 -0.00(-0.00%)
Jul 13, 2017 4.190 4.200 4.100 4.100 8,250 -0.09(-2.15%)
Jul 12, 2017 4.150 4.200 4.000 4.190 1,930 +0.09(+2.20%)
Jul 11, 2017 4.110 4.200 4.050 4.100 5,800 +0.01(+0.24%)
Jul 10, 2017 4.110 4.110 4.090 4.090 558 -0.06(-1.45%)
Jul 07, 2017 4.000 4.155 4.000 4.150 2,450 +0.14(+3.49%)
Jul 06, 2017 4.150 4.170 4.010 4.010 8,933 -0.12(-2.91%)
Jul 05, 2017 4.150 4.150 4.100 4.130 11,210 -0.02(-0.48%)
Jul 03, 2017 4.200 4.200 4.150 4.150 750 +0.04(+0.97%)
Jun 30, 2017 4.190 4.200 4.110 4.110 3,663 -0.09(-2.14%)
Jun 29, 2017 4.300 4.300 4.200 4.200 3,889 -0.16(-3.67%)
Jun 28, 2017 4.340 4.380 4.300 4.360 3,627 +0.02(+0.46%)
Jun 27, 2017 4.290 4.340 4.290 4.340 300 +0.04(+0.93%)
Jun 26, 2017 4.330 4.330 4.230 4.300 2,625 -0.03(-0.69%)
Jun 23, 2017 4.330 4.400 4.330 4.330 2,675 +0.07(+1.64%)
Jun 22, 2017 4.350 4.400 4.260 4.260 4,050 -0.14(-3.18%)
Jun 21, 2017 4.400 4.450 4.400 4.400 1,250 +0.04(+0.92%)
Jun 20, 2017 4.360 4.360 4.360 4.360 375 +0.01(+0.23%)
Jun 19, 2017 4.330 4.350 4.330 4.350 8,650 -0.02(-0.46%)
Jun 16, 2017 4.330 4.400 4.330 4.370 3,250 -0.03(-0.68%)
Jun 15, 2017 4.400 4.400 4.368 4.400 6,146 +0.00(+0.00%)
Jun 14, 2017 4.250 4.470 4.250 4.400 3,532 +0.13(+3.04%)
Jun 13, 2017 4.282 4.282 4.270 4.270 350 -0.03(-0.70%)
Jun 12, 2017 4.300 4.300 4.300 4.300 3,750 +0.00(+0.00%)
Jun 09, 2017 4.350 4.380 4.300 4.300 1,450 +0.00(+0.00%)
Jun 08, 2017 4.470 4.470 4.270 4.300 15,725 -0.17(-3.80%)
Jun 07, 2017 4.500 4.500 4.440 4.470 12,040 -0.03(-0.67%)
Jun 06, 2017 4.550 4.550 4.480 4.500 10,503 -0.05(-1.10%)
Jun 05, 2017 4.500 4.550 4.500 4.550 25,993 +0.00(+0.00%)
Jun 02, 2017 4.580 4.580 4.470 4.550 7,051 -0.03(-0.66%)
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.