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

Frmo Corp (OP: FRMO )

11.08 -0.12 (-1.05%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 26, 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 (%)
Nov 26, 2024 11.40 11.48 10.88 11.08 24,079 -0.12(-1.05%)
Nov 25, 2024 11.31 12.00 11.07 11.20 58,874 -0.11(-0.99%)
Nov 22, 2024 9.600 13.27 9.500 11.31 146,692 +1.78(+18.68%)
Nov 21, 2024 9.710 9.750 9.310 9.530 59,098 +0.17(+1.87%)
Nov 20, 2024 9.540 9.740 9.230 9.355 32,718 -0.14(-1.49%)
Nov 19, 2024 9.485 9.920 9.460 9.496 35,600 +0.02(+0.17%)
Nov 18, 2024 9.270 9.600 9.225 9.480 35,693 +0.29(+3.16%)
Nov 15, 2024 9.410 9.490 9.110 9.190 17,087 -0.26(-2.75%)
Nov 14, 2024 9.430 9.500 9.430 9.450 5,559 -0.05(-0.53%)
Nov 13, 2024 9.100 9.650 9.040 9.500 40,432 +0.48(+5.32%)
Nov 12, 2024 9.160 9.160 9.020 9.020 25,614 -0.14(-1.53%)
Nov 11, 2024 9.120 9.300 9.110 9.160 46,564 +0.04(+0.44%)
Nov 08, 2024 9.210 9.240 8.800 9.120 6,404 -0.04(-0.44%)
Nov 07, 2024 9.000 9.270 9.000 9.160 7,861 +0.13(+1.45%)
Nov 06, 2024 9.040 9.300 8.900 9.029 46,432 +0.27(+3.07%)
Nov 05, 2024 8.730 8.950 8.680 8.760 9,501 -0.05(-0.57%)
Nov 04, 2024 8.900 8.929 8.810 8.810 4,627 +0.04(+0.46%)
Nov 01, 2024 8.710 8.834 8.710 8.770 3,136 +0.01(+0.11%)
Oct 31, 2024 8.900 8.900 8.750 8.760 15,474 -0.14(-1.57%)
Oct 30, 2024 8.910 8.990 8.780 8.900 4,425 +0.05(+0.56%)
Oct 29, 2024 8.750 8.924 8.750 8.850 23,693 +0.07(+0.83%)
Oct 28, 2024 8.600 8.850 8.520 8.777 16,402 +0.43(+5.11%)
Oct 25, 2024 8.757 8.885 8.320 8.350 13,427 -0.40(-4.57%)
Oct 24, 2024 8.710 8.890 8.700 8.750 3,438 -0.06(-0.68%)
Oct 23, 2024 8.750 8.990 8.750 8.810 5,385 +0.06(+0.69%)
Oct 22, 2024 8.960 8.960 8.750 8.750 2,413 -0.22(-2.51%)
Oct 21, 2024 8.710 9.077 8.710 8.975 9,292 +0.16(+1.87%)
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%)
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.