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 (%)
May 31, 2016 5.500 5.500 5.300 5.300 2,064 +0.05(+0.95%)
May 27, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
May 26, 2016 5.450 5.450 5.250 5.250 1,860 +0.24(+4.79%)
May 25, 2016 5.010 5.010 5.010 5.010 200 +0.00(+0.00%)
May 24, 2016 5.000 5.500 5.000 5.010 564 +0.06(+1.21%)
May 23, 2016 4.950 4.950 4.920 4.950 1,820 +0.00(+0.00%)
May 20, 2016 5.000 5.000 4.750 4.950 2,275 -0.01(-0.20%)
May 19, 2016 4.950 4.960 4.950 4.960 1,550 -0.04(-0.80%)
May 18, 2016 5.000 5.000 5.000 5.000 150 -0.05(-0.99%)
May 17, 2016 5.050 5.050 5.050 5.050 150 +0.00(+0.00%)
May 16, 2016 5.050 5.050 5.050 5.050 170 +0.05(+1.00%)
May 13, 2016 5.000 5.000 5.000 5.000 3,939 +0.00(+0.00%)
May 12, 2016 4.948 5.000 4.948 5.000 3,286 +0.02(+0.40%)
May 11, 2016 4.984 4.984 4.980 4.980 300 -0.02(-0.40%)
May 10, 2016 4.990 5.000 4.940 5.000 6,144 +0.01(+0.20%)
May 09, 2016 4.994 4.994 4.990 4.990 350 -0.01(-0.20%)
May 06, 2016 5.017 5.020 5.000 5.000 11,260 -0.01(-0.20%)
May 05, 2016 5.066 5.066 5.010 5.010 799 +0.06(+1.21%)
May 04, 2016 5.150 5.150 4.950 4.950 2,215 -0.05(-1.00%)
May 03, 2016 5.090 5.090 4.950 5.000 1,236 -0.05(-0.99%)
May 02, 2016 5.150 5.250 5.010 5.050 3,695 -0.02(-0.39%)
Apr 29, 2016 5.064 5.070 5.010 5.070 1,958 +0.00(+0.00%)
Apr 28, 2016 5.110 5.110 5.070 5.070 520 +0.07(+1.40%)
Apr 27, 2016 5.100 5.100 5.000 5.000 4,721 -0.10(-1.96%)
Apr 26, 2016 5.100 5.136 5.100 5.100 1,207 +0.05(+0.99%)
Apr 25, 2016 5.140 5.140 5.000 5.050 1,099 -0.13(-2.51%)
Apr 22, 2016 5.221 5.221 5.180 5.180 700 +0.08(+1.57%)
Apr 21, 2016 5.050 5.100 5.000 5.100 1,074 +0.00(+0.00%)
Apr 20, 2016 5.040 5.100 5.040 5.100 3,106 +0.35(+7.37%)
Apr 19, 2016 5.050 5.050 4.750 4.750 310 -0.35(-6.86%)
Apr 18, 2016 5.150 5.150 5.100 5.100 1,326 +0.10(+2.00%)
Apr 15, 2016 5.415 5.415 5.000 5.000 5,320 -0.50(-9.09%)
Apr 14, 2016 5.500 5.500 5.500 5.500 150 -0.40(-6.78%)
Apr 13, 2016 5.200 5.900 5.200 5.900 1,315 +0.70(+13.46%)
Apr 12, 2016 5.160 5.200 5.160 5.200 346 +0.00(+0.00%)
Apr 11, 2016 5.170 5.200 5.170 5.200 350 +0.10(+1.96%)
Apr 08, 2016 5.100 5.100 5.100 5.100 150 +0.00(+0.00%)
Apr 07, 2016 5.150 5.150 5.025 5.100 13,250 +0.05(+0.99%)
Apr 06, 2016 5.300 5.300 5.050 5.050 1,300 +0.05(+1.00%)
Apr 05, 2016 5.050 5.050 5.000 5.000 650 -0.05(-0.99%)
Apr 04, 2016 5.500 5.500 5.050 5.050 696 +0.05(+1.00%)
Apr 01, 2016 5.100 5.100 4.977 5.000 1,890 -0.10(-1.96%)
Mar 31, 2016 5.250 5.690 5.100 5.100 4,474 +0.00(+0.00%)
Mar 30, 2016 5.350 5.350 5.100 5.100 1,120 -0.40(-7.27%)
Mar 29, 2016 5.530 5.530 5.100 5.500 14,199 +0.25(+4.76%)
Mar 28, 2016 5.100 5.550 5.100 5.250 8,506 -0.45(-7.89%)
Mar 24, 2016 5.700 5.700 5.700 0 +0.20(+3.64%)
Mar 23, 2016 5.500 5.500 5.500 5.500 6,200 +0.00(+0.00%)
Mar 22, 2016 5.100 5.500 5.100 5.500 6,250 +0.00(+0.00%)
Mar 21, 2016 5.500 5.500 5.500 5.500 6,150 +0.00(+0.00%)
Mar 18, 2016 5.918 5.918 5.200 5.500 8,850 -0.50(-8.33%)
Mar 17, 2016 6.000 6.000 6.000 6.000 150 -0.23(-3.69%)
Mar 16, 2016 5.980 6.230 5.980 6.230 4,800 +0.08(+1.30%)
Mar 15, 2016 6.150 6.150 6.150 6.150 200 +0.15(+2.50%)
Mar 14, 2016 6.000 6.000 6.000 6.000 150 +0.00(+0.00%)
Mar 11, 2016 5.720 6.100 5.720 6.000 11,970 -0.04(-0.66%)
Mar 10, 2016 5.210 6.040 5.210 6.040 970 +0.84(+16.15%)
Mar 09, 2016 5.200 5.200 5.100 5.200 2,850 +0.09(+1.76%)
Mar 08, 2016 5.700 5.700 4.910 5.110 3,000 -0.59(-10.35%)
Mar 07, 2016 5.750 5.750 5.700 5.700 250 +0.00(+0.00%)
Mar 04, 2016 5.700 5.700 5.700 5.700 150 -0.52(-8.36%)
Mar 03, 2016 6.220 6.220 6.220 6.220 150 +0.55(+9.70%)
Mar 02, 2016 5.660 5.670 5.660 5.670 7,648 +0.02(+0.35%)
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.