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

Frmo Corp (OP: FRMO )

7.480 +0.140 (+1.91%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 21, 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 (%)
Mar 28, 2024 7.410 7.550 7.180 7.430 14,950 -0.17(-2.24%)
Mar 27, 2024 7.240 7.600 7.110 7.600 14,852 +0.36(+4.97%)
Mar 26, 2024 7.400 7.650 7.210 7.240 9,624 -0.16(-2.16%)
Mar 25, 2024 7.330 7.630 7.150 7.400 22,063 +0.07(+0.95%)
Mar 22, 2024 7.410 7.430 7.230 7.330 9,236 -0.06(-0.88%)
Mar 21, 2024 7.450 7.500 7.330 7.395 18,931 -0.01(-0.07%)
Mar 20, 2024 7.500 7.500 7.330 7.400 18,845 +0.01(+0.14%)
Mar 19, 2024 7.550 7.550 7.330 7.390 7,889 +0.07(+0.96%)
Mar 18, 2024 7.430 7.650 7.320 7.320 16,800 -0.06(-0.81%)
Mar 15, 2024 7.600 7.600 7.240 7.380 4,742 +0.13(+1.79%)
Mar 14, 2024 7.650 7.700 7.250 7.250 11,981 -0.15(-2.03%)
Mar 13, 2024 7.400 7.400 7.350 7.400 10,780 +0.00(+0.00%)
Mar 12, 2024 7.500 7.650 7.300 7.400 9,829 -0.15(-1.99%)
Mar 11, 2024 7.650 7.750 7.450 7.550 26,841 +0.15(+2.03%)
Mar 08, 2024 7.525 7.700 7.228 7.400 12,510 -0.03(-0.40%)
Mar 07, 2024 7.600 7.650 7.080 7.430 22,618 -0.22(-2.88%)
Mar 06, 2024 7.650 7.750 7.385 7.650 26,373 +0.09(+1.19%)
Mar 05, 2024 7.050 8.980 7.020 7.560 40,911 +0.57(+8.15%)
Mar 04, 2024 7.010 7.250 6.990 6.990 19,687 -0.24(-3.32%)
Mar 01, 2024 7.140 7.650 7.000 7.230 13,223 +0.25(+3.54%)
Feb 29, 2024 7.160 7.360 6.910 6.983 16,761 -0.08(-1.09%)
Feb 28, 2024 7.250 7.660 7.030 7.060 15,434 -0.26(-3.55%)
Feb 27, 2024 7.175 7.390 7.140 7.320 14,018 +0.22(+3.10%)
Feb 26, 2024 7.010 7.120 6.900 7.100 9,057 +0.08(+1.14%)
Feb 23, 2024 7.113 7.117 7.020 7.020 7,463 -0.09(-1.27%)
Feb 22, 2024 7.140 7.140 7.050 7.110 5,145 +0.05(+0.73%)
Feb 21, 2024 7.210 7.210 7.020 7.058 7,279 -0.12(-1.69%)
Feb 20, 2024 7.206 7.210 7.110 7.180 6,048 -0.04(-0.49%)
Feb 16, 2024 7.280 7.280 7.120 7.215 5,798 -0.07(-0.89%)
Feb 15, 2024 7.280 7.350 7.100 7.280 11,412 +0.00(+0.00%)
Feb 14, 2024 7.240 7.400 7.060 7.280 8,484 +0.08(+1.11%)
Feb 13, 2024 7.360 7.362 7.200 7.200 3,744 -0.19(-2.57%)
Feb 12, 2024 7.370 7.490 7.070 7.390 6,092 +0.02(+0.27%)
Feb 09, 2024 6.975 7.370 6.975 7.370 18,707 +0.33(+4.69%)
Feb 08, 2024 6.980 7.050 6.670 7.040 10,355 -0.06(-0.85%)
Feb 07, 2024 7.139 7.200 7.030 7.100 7,468 -0.10(-1.39%)
Feb 06, 2024 6.450 7.220 6.400 7.200 36,457 +0.60(+9.09%)
Feb 05, 2024 7.140 7.140 6.280 6.600 55,107 -0.71(-9.71%)
Feb 02, 2024 7.340 7.490 7.110 7.310 27,275 +0.00(+0.00%)
Feb 01, 2024 7.250 7.490 7.210 7.310 8,383 +0.11(+1.53%)
Jan 31, 2024 7.327 7.327 7.100 7.200 5,763 -0.10(-1.37%)
Jan 30, 2024 7.480 7.500 7.070 7.300 21,224 -0.30(-3.95%)
Jan 29, 2024 7.060 7.750 6.800 7.600 28,917 +0.35(+4.83%)
Jan 26, 2024 7.060 7.250 6.925 7.250 38,461 +0.25(+3.57%)
Jan 25, 2024 7.250 7.250 6.879 7.000 3,118 -0.10(-1.41%)
Jan 24, 2024 7.082 7.250 7.000 7.100 9,937 +0.00(+0.00%)
Jan 23, 2024 7.060 7.100 7.020 7.100 9,380 +0.00(+0.00%)
Jan 22, 2024 7.200 7.370 7.100 7.100 9,131 -0.12(-1.66%)
Jan 19, 2024 7.320 7.410 7.200 7.220 3,682 -0.19(-2.56%)
Jan 18, 2024 7.390 7.440 7.180 7.410 4,283 +0.02(+0.27%)
Jan 17, 2024 7.350 7.410 7.250 7.390 8,940 -0.02(-0.27%)
Jan 16, 2024 7.365 7.410 7.350 7.410 1,230 +0.00(+0.07%)
Jan 12, 2024 7.410 7.410 7.390 7.405 12,643 -0.00(-0.07%)
Jan 11, 2024 7.420 7.500 7.400 7.410 24,750 -0.02(-0.22%)
Jan 10, 2024 7.310 7.560 7.310 7.426 17,704 -0.09(-1.24%)
Jan 09, 2024 7.400 7.520 7.280 7.520 12,484 +0.03(+0.40%)
Jan 08, 2024 7.410 7.600 7.390 7.490 8,776 +0.29(+4.03%)
Jan 05, 2024 7.390 7.390 7.200 7.200 1,123 +0.00(+0.00%)
Jan 04, 2024 7.190 7.200 7.100 7.200 2,026 -0.05(-0.69%)
Jan 03, 2024 6.710 7.460 6.630 7.250 30,030 +0.65(+9.85%)
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.