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

Frmo Corp (OP: FRMO )

8.810 -0.290 (-3.19%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 9.135 9.135 8.810 8.810 3,587 -0.29(-3.19%)
Oct 17, 2024 9.110 9.230 9.060 9.100 17,661 -0.01(-0.11%)
Oct 16, 2024 8.742 9.230 8.660 9.110 8,732 +0.41(+4.71%)
Oct 15, 2024 9.000 9.050 8.620 8.700 6,753 -0.21(-2.36%)
Oct 14, 2024 8.680 8.930 8.680 8.910 14,410 +0.26(+3.01%)
Oct 11, 2024 8.650 8.650 8.650 8.650 819 +0.10(+1.15%)
Oct 10, 2024 8.410 8.570 8.410 8.552 2,253 +0.14(+1.69%)
Oct 09, 2024 8.345 8.480 8.345 8.410 6,379 -0.04(-0.52%)
Oct 08, 2024 8.540 8.540 8.390 8.454 1,983 +0.05(+0.65%)
Oct 07, 2024 8.250 8.400 8.250 8.399 5,516 +0.13(+1.57%)
Oct 04, 2024 8.310 8.370 8.270 8.270 4,356 -0.04(-0.48%)
Oct 03, 2024 8.391 8.500 8.260 8.310 11,321 -0.02(-0.24%)
Oct 02, 2024 8.240 8.330 8.240 8.330 523 +0.08(+0.97%)
Oct 01, 2024 8.250 8.250 8.250 8.250 1,137 -0.06(-0.72%)
Sep 30, 2024 8.257 8.390 8.220 8.310 8,480 +0.34(+4.27%)
Sep 27, 2024 7.910 8.090 7.620 7.970 4,373 +0.06(+0.76%)
Sep 26, 2024 7.840 7.940 7.840 7.910 16,242 +0.38(+5.01%)
Sep 25, 2024 7.680 7.840 7.530 7.533 10,448 -0.22(-2.80%)
Sep 24, 2024 7.590 7.750 7.590 7.750 9,466 +0.17(+2.24%)
Sep 23, 2024 7.500 7.590 7.490 7.580 9,852 +0.08(+1.07%)
Sep 20, 2024 7.463 7.515 7.450 7.500 2,190 +0.05(+0.67%)
Sep 19, 2024 7.420 7.500 7.420 7.450 8,089 +0.01(+0.13%)
Sep 18, 2024 7.440 7.500 7.410 7.440 2,162 +0.03(+0.40%)
Sep 17, 2024 7.500 7.570 7.410 7.410 3,106 -0.01(-0.13%)
Sep 16, 2024 7.500 7.595 7.330 7.420 19,924 -0.10(-1.33%)
Sep 13, 2024 7.490 7.560 7.490 7.520 2,254 +0.03(+0.40%)
Sep 12, 2024 7.470 7.510 7.460 7.490 23,592 +0.02(+0.27%)
Sep 11, 2024 7.600 7.600 7.470 7.470 36,203 -0.13(-1.71%)
Sep 10, 2024 7.460 8.090 7.430 7.600 20,877 +0.17(+2.29%)
Sep 09, 2024 7.450 7.536 7.340 7.430 33,519 +0.01(+0.13%)
Sep 06, 2024 7.380 7.450 7.380 7.420 3,955 -0.03(-0.40%)
Sep 05, 2024 7.375 7.450 7.375 7.450 6,245 +0.10(+1.36%)
Sep 04, 2024 7.400 7.450 7.350 7.350 2,607 -0.04(-0.54%)
Sep 03, 2024 7.357 7.390 7.340 7.390 1,424 +0.00(+0.00%)
Aug 30, 2024 7.393 7.420 7.390 7.390 11,898 +0.00(+0.00%)
Aug 29, 2024 7.400 7.470 7.390 7.390 7,131 -0.02(-0.28%)
Aug 28, 2024 7.430 7.465 7.390 7.411 14,254 -0.02(-0.26%)
Aug 27, 2024 7.640 7.640 7.430 7.430 10,180 -0.07(-0.93%)
Aug 26, 2024 7.515 7.581 7.420 7.500 14,314 -0.05(-0.66%)
Aug 23, 2024 7.476 7.640 7.430 7.550 8,494 +0.08(+1.07%)
Aug 22, 2024 7.470 7.550 7.450 7.470 12,230 +0.02(+0.27%)
Aug 21, 2024 7.500 7.500 7.450 7.450 7,701 -0.05(-0.67%)
Aug 20, 2024 7.470 7.550 7.450 7.500 8,639 -0.05(-0.66%)
Aug 19, 2024 7.550 7.550 7.550 7.550 1,058 -0.04(-0.53%)
Aug 16, 2024 7.490 7.590 7.479 7.590 13,269 +0.09(+1.17%)
Aug 15, 2024 7.495 7.525 7.430 7.503 6,341 +0.01(+0.17%)
Aug 14, 2024 7.482 7.510 7.470 7.490 2,303 -0.01(-0.13%)
Aug 13, 2024 7.500 7.530 7.460 7.500 15,024 +0.00(+0.00%)
Aug 12, 2024 7.480 7.510 7.440 7.500 8,509 -0.06(-0.79%)
Aug 09, 2024 7.460 7.560 7.450 7.560 2,000 +0.14(+1.89%)
Aug 08, 2024 7.445 7.513 7.420 7.420 18,572 +0.00(+0.00%)
Aug 06, 2024 7.420 65 +0.07(+0.95%)
Aug 05, 2024 7.400 7.420 7.320 7.350 3,481 -0.13(-1.71%)
Aug 02, 2024 7.420 7.478 7.420 7.478 3,632 +0.02(+0.24%)
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.