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 (%)
Sep 28, 2018 7.830 7.860 7.750 7.860 2,100 +0.01(+0.13%)
Sep 27, 2018 7.835 7.850 7.835 7.850 950 +0.05(+0.64%)
Sep 26, 2018 7.850 7.850 7.800 7.800 732 +0.05(+0.65%)
Sep 25, 2018 7.750 7.772 7.700 7.750 7,214 +0.05(+0.65%)
Sep 24, 2018 7.518 7.700 7.518 7.700 422 -0.15(-1.91%)
Sep 21, 2018 7.850 7.850 7.850 7.850 2,200 +0.00(+0.00%)
Sep 20, 2018 7.750 7.850 7.750 7.850 5,253 +0.15(+1.95%)
Sep 19, 2018 7.600 7.700 7.600 7.700 700 +0.10(+1.32%)
Sep 18, 2018 7.600 7.600 7.600 7.600 400 +0.10(+1.33%)
Sep 17, 2018 7.260 7.500 7.260 7.500 2,665 +0.24(+3.31%)
Sep 14, 2018 7.260 7.260 7.260 7.260 500 +0.01(+0.14%)
Sep 13, 2018 7.500 7.850 7.250 7.250 4,664 -0.25(-3.33%)
Sep 12, 2018 7.850 7.850 7.500 7.500 1,200 -0.30(-3.85%)
Sep 11, 2018 7.800 7.800 7.800 7.800 1,925 +0.05(+0.65%)
Sep 10, 2018 7.700 7.750 7.700 7.750 2,000 +0.05(+0.65%)
Sep 07, 2018 7.700 7.700 7.700 7.700 700 +0.00(+0.00%)
Sep 06, 2018 7.350 7.700 7.220 7.700 2,438 +0.21(+2.75%)
Sep 04, 2018 7.494 7.494 7.494 0 +0.24(+3.37%)
Aug 31, 2018 7.250 7.250 7.250 0 -0.50(-6.45%)
Aug 30, 2018 7.750 7.800 7.750 7.750 5,595 +0.00(+0.00%)
Aug 29, 2018 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Aug 28, 2018 7.850 7.850 7.750 7.750 1,615 -0.05(-0.64%)
Aug 27, 2018 7.600 7.800 7.600 7.800 6,400 +0.20(+2.63%)
Aug 24, 2018 7.150 7.600 7.150 7.600 7,000 +0.30(+4.11%)
Aug 23, 2018 7.210 7.300 7.200 7.300 1,268 +0.05(+0.69%)
Aug 22, 2018 7.400 7.450 7.250 7.250 5,105 -0.20(-2.72%)
Aug 21, 2018 7.400 7.452 7.350 7.452 4,986 +0.05(+0.71%)
Aug 20, 2018 7.400 7.400 7.350 7.400 2,414 +0.05(+0.68%)
Aug 17, 2018 7.400 7.400 7.350 7.350 2,200 -0.05(-0.68%)
Aug 16, 2018 7.400 7.710 7.400 7.400 3,965 +0.11(+1.51%)
Aug 15, 2018 7.250 7.300 7.200 7.290 6,711 -0.01(-0.14%)
Aug 14, 2018 7.300 7.300 7.300 7.300 2,100 +0.00(+0.00%)
Aug 13, 2018 7.360 7.360 7.280 7.300 7,500 -0.06(-0.82%)
Aug 10, 2018 7.360 7.360 7.360 7.360 400 -0.38(-4.91%)
Aug 09, 2018 7.600 7.740 7.600 7.740 652 +0.14(+1.84%)
Aug 08, 2018 7.600 7.600 7.600 7.600 3,000 -0.15(-1.94%)
Aug 07, 2018 7.600 7.750 7.600 7.750 3,975 +0.15(+1.97%)
Aug 06, 2018 7.800 7.850 7.600 7.600 9,892 -0.20(-2.56%)
Aug 03, 2018 7.600 7.800 7.600 7.800 2,200 +0.20(+2.63%)
Aug 02, 2018 7.750 7.750 7.600 7.600 500 +0.04(+0.53%)
Aug 01, 2018 7.750 7.750 7.560 7.560 964 -0.19(-2.45%)
Jul 31, 2018 7.851 7.851 7.750 7.750 9,324 -0.25(-3.12%)
Jul 27, 2018 8.000 8.000 8.000 0 +0.05(+0.63%)
Jul 26, 2018 8.000 8.000 7.930 7.950 21,250 -0.05(-0.62%)
Jul 25, 2018 7.800 8.000 7.670 8.000 16,631 +0.30(+3.90%)
Jul 24, 2018 7.700 7.737 7.700 7.700 3,400 +0.20(+2.67%)
Jul 23, 2018 7.900 7.900 7.500 7.500 3,100 -0.40(-5.06%)
Jul 20, 2018 7.590 7.900 7.590 7.900 1,498 +0.10(+1.28%)
Jul 19, 2018 7.800 7.800 7.800 7.800 896 -0.09(-1.14%)
Jul 18, 2018 7.550 7.890 7.500 7.890 1,700 +0.14(+1.81%)
Jul 17, 2018 7.750 7.900 7.700 7.750 4,625 -0.13(-1.71%)
Jul 16, 2018 7.900 8.000 7.850 7.885 9,100 +0.04(+0.45%)
Jul 13, 2018 7.800 7.850 7.750 7.850 6,670 +0.05(+0.64%)
Jul 12, 2018 7.850 7.850 7.800 7.800 10,500 +0.01(+0.13%)
Jul 11, 2018 7.410 7.930 7.410 7.790 13,587 +0.38(+5.13%)
Jul 10, 2018 7.890 7.890 7.410 7.410 1,178 -0.44(-5.61%)
Jul 09, 2018 7.850 7.740 7.850 5,915 +0.44(+5.94%)
Jul 06, 2018 7.780 7.780 7.410 7.410 3,635 -0.43(-5.48%)
Jul 05, 2018 7.840 7.840 7.840 7.840 1,202 -0.04(-0.51%)
Jul 03, 2018 7.880 7.880 7.880 0 +0.37(+4.93%)
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.