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 (%)
Aug 31, 2022 8.662 8.800 8.662 8.800 602 +0.16(+1.79%)
Aug 30, 2022 8.710 8.710 8.540 8.645 302 +0.11(+1.23%)
Aug 29, 2022 8.500 8.900 7.990 8.540 11,225 +0.04(+0.47%)
Aug 26, 2022 8.500 8.500 8.400 8.500 7,174 +0.00(+0.00%)
Aug 25, 2022 8.316 8.500 8.200 8.500 7,798 +0.30(+3.66%)
Aug 24, 2022 8.380 8.400 8.200 8.200 1,948 +0.00(+0.00%)
Aug 23, 2022 8.780 8.800 8.200 8.200 5,608 -0.30(-3.53%)
Aug 22, 2022 8.625 8.625 8.131 8.500 8,763 +0.25(+3.03%)
Aug 19, 2022 9.000 9.000 8.250 8.250 6,042 -0.85(-9.34%)
Aug 18, 2022 9.005 9.215 7.760 9.100 11,205 +0.20(+2.25%)
Aug 17, 2022 8.500 9.050 8.500 8.900 7,868 +0.00(+0.00%)
Aug 16, 2022 8.850 8.930 8.850 8.900 2,793 -0.29(-3.16%)
Aug 15, 2022 9.170 9.190 8.210 9.190 2,400 -0.01(-0.11%)
Aug 12, 2022 8.750 9.200 8.575 9.200 2,735 +0.45(+5.14%)
Aug 11, 2022 8.500 9.000 8.040 8.750 5,738 -0.05(-0.57%)
Aug 10, 2022 8.560 8.800 8.320 8.800 2,093 -0.10(-1.12%)
Aug 09, 2022 8.550 8.900 8.550 8.900 303 +0.22(+2.53%)
Aug 08, 2022 8.775 9.000 8.680 8.680 2,167 +0.05(+0.64%)
Aug 05, 2022 9.000 9.000 8.625 8.625 271 -0.10(-1.09%)
Aug 04, 2022 8.750 9.000 8.720 8.720 3,107 -0.28(-3.11%)
Aug 03, 2022 8.600 9.000 8.200 9.000 2,005 +0.08(+0.90%)
Aug 02, 2022 9.150 9.150 8.920 8.920 1,780 -0.23(-2.51%)
Aug 01, 2022 9.150 9.150 9.150 9.150 225 +0.00(+0.00%)
Jul 29, 2022 9.130 9.150 8.775 9.150 3,861 +0.16(+1.78%)
Jul 28, 2022 9.150 9.150 8.500 8.990 2,147 +0.00(+0.00%)
Jul 27, 2022 8.480 8.990 8.150 8.990 3,519 +0.81(+9.87%)
Jul 26, 2022 8.025 8.200 8.025 8.182 3,316 -0.17(-2.01%)
Jul 25, 2022 8.300 8.500 8.125 8.350 2,140 +0.03(+0.36%)
Jul 22, 2022 8.340 8.350 8.320 8.320 4,425 -0.01(-0.12%)
Jul 21, 2022 8.330 8.330 8.330 8.330 950 +0.01(+0.12%)
Jul 20, 2022 8.235 8.330 8.225 8.320 31,529 +0.07(+0.85%)
Jul 19, 2022 8.200 8.320 8.175 8.250 7,222 +0.05(+0.61%)
Jul 18, 2022 8.350 8.400 8.200 8.200 7,111 -0.15(-1.80%)
Jul 15, 2022 8.350 8.350 8.350 8.350 250 +0.05(+0.60%)
Jul 14, 2022 8.260 8.750 7.800 8.300 10,024 +0.03(+0.41%)
Jul 13, 2022 8.350 8.350 8.267 8.267 1,611 +0.11(+1.31%)
Jul 12, 2022 8.320 8.320 8.160 8.160 1,132 -0.13(-1.57%)
Jul 11, 2022 8.295 8.340 8.225 8.290 4,550 +0.12(+1.47%)
Jul 08, 2022 8.260 8.300 8.150 8.170 2,491 -0.13(-1.57%)
Jul 07, 2022 8.330 8.400 8.220 8.300 4,327 +0.30(+3.75%)
Jul 06, 2022 7.989 8.400 7.989 8.000 2,969 -0.33(-3.96%)
Jul 05, 2022 8.069 8.330 8.069 8.330 3,305 +0.18(+2.21%)
Jul 01, 2022 8.060 8.200 7.900 8.150 10,452 +0.08(+0.99%)
Jun 30, 2022 8.335 8.335 8.070 8.070 7,755 -0.26(-3.12%)
Jun 29, 2022 8.310 8.450 8.310 8.330 3,386 -0.07(-0.83%)
Jun 28, 2022 8.450 8.686 8.400 8.400 7,543 -0.10(-1.18%)
Jun 27, 2022 8.870 8.870 8.500 8.500 1,082 -0.13(-1.51%)
Jun 24, 2022 8.761 8.880 8.630 8.630 4,673 +0.11(+1.29%)
Jun 23, 2022 8.860 8.900 8.520 8.520 3,914 -0.33(-3.73%)
Jun 22, 2022 9.010 9.200 8.850 8.850 5,447 -0.35(-3.80%)
Jun 21, 2022 9.400 9.400 9.000 9.200 5,156 +0.06(+0.66%)
Jun 17, 2022 9.280 9.280 9.140 9.140 350 -0.01(-0.11%)
Jun 16, 2022 9.120 9.371 9.120 9.150 1,350 +0.01(+0.11%)
Jun 15, 2022 9.410 9.410 9.010 9.140 700 -0.26(-2.82%)
Jun 14, 2022 9.500 9.500 9.100 9.405 2,415 -0.44(-4.42%)
Jun 13, 2022 10.01 10.01 9.000 9.840 4,848 -0.20(-1.99%)
Jun 10, 2022 10.01 10.04 10.01 10.04 2,150 -0.36(-3.46%)
Jun 09, 2022 10.00 10.50 10.00 10.40 2,025 +0.05(+0.48%)
Jun 08, 2022 10.30 10.35 10.00 10.35 3,688 +0.35(+3.50%)
Jun 07, 2022 9.500 10.25 9.500 10.00 3,530 +0.27(+2.77%)
Jun 06, 2022 9.231 9.730 9.140 9.730 591 +0.33(+3.51%)
Jun 03, 2022 9.420 9.500 9.140 9.400 2,452 -0.10(-1.05%)
Jun 02, 2022 9.255 9.500 9.010 9.500 9,262 +0.20(+2.15%)
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.