FRMO Corporation (FRMO)
OTCMKTS
· Delayed Price · Currency is USD
8.32
-0.16 (-1.89%)
May 2, 2025, 3:53 PM EDT
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | - | -0.94% | 1,000 |
| May 1, 2025 | 8.39 | 8.50 | 8.26 | 8.48 | 8.48 | -0.12% | 7,940 |
| Apr 30, 2025 | 8.11 | 8.55 | 8.10 | 8.49 | 8.49 | -0.41% | 17,136 |
| Apr 29, 2025 | 8.29 | 8.60 | 8.29 | 8.53 | 8.53 | -0.76% | 18,392 |
| Apr 28, 2025 | 8.76 | 8.80 | 8.29 | 8.59 | 8.59 | 0.23% | 10,403 |
| Apr 25, 2025 | 8.78 | 9.10 | 8.57 | 8.57 | 8.57 | -1.49% | 33,193 |
| Apr 24, 2025 | 8.43 | 8.95 | 8.39 | 8.70 | 8.70 | 3.57% | 11,942 |
| Apr 23, 2025 | 8.20 | 8.50 | 8.02 | 8.40 | 8.40 | 2.65% | 13,266 |
| Apr 22, 2025 | 8.10 | 8.20 | 8.10 | 8.18 | 8.18 | 1.02% | 4,664 |
| Apr 21, 2025 | 7.83 | 8.10 | 7.83 | 8.10 | 8.10 | -0.12% | 3,554 |
| Apr 17, 2025 | 8.08 | 8.25 | 7.98 | 8.11 | 8.11 | 2.01% | 5,016 |
| Apr 16, 2025 | 8.08 | 8.25 | 7.84 | 7.95 | 7.95 | -4.10% | 9,662 |
| Apr 15, 2025 | 7.85 | 8.30 | 7.77 | 8.29 | 8.29 | 2.22% | 3,344 |
| Apr 14, 2025 | 8.06 | 8.19 | 7.86 | 8.11 | 8.11 | 1.00% | 4,403 |
| Apr 11, 2025 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | -1.69% | 282 |
| Apr 10, 2025 | 8.05 | 8.86 | 8.05 | 8.17 | 8.17 | 3.39% | 1,814 |
| Apr 9, 2025 | 7.31 | 7.90 | 7.30 | 7.90 | 7.90 | 5.47% | 10,071 |
| Apr 8, 2025 | 7.60 | 7.87 | 7.49 | 7.49 | 7.49 | -1.45% | 39,404 |
| Apr 7, 2025 | 7.82 | 7.99 | 7.53 | 7.60 | 7.60 | -5.71% | 22,218 |
| Apr 4, 2025 | 8.20 | 8.20 | 7.91 | 8.06 | 8.06 | -3.01% | 25,954 |
| Apr 3, 2025 | 8.53 | 8.60 | 8.13 | 8.31 | 8.31 | -0.48% | 2,862 |
| Apr 2, 2025 | 8.35 | 8.49 | 8.35 | 8.35 | 8.35 | 0.12% | 6,580 |
| Apr 1, 2025 | 8.30 | 8.34 | 8.23 | 8.34 | 8.34 | 1.46% | 5,243 |
| Mar 31, 2025 | 8.40 | 8.40 | 8.22 | 8.22 | 8.22 | -1.56% | 3,080 |
| Mar 28, 2025 | 8.41 | 8.43 | 8.29 | 8.35 | 8.35 | -0.71% | 3,431 |
| Mar 27, 2025 | 8.52 | 8.52 | 8.41 | 8.41 | 8.41 | -1.12% | 1,481 |
| Mar 26, 2025 | 8.52 | 8.60 | 8.50 | 8.51 | 8.51 | 0.12% | 4,905 |
| Mar 25, 2025 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | -0.06% | 2,575 |
| Mar 24, 2025 | 8.56 | 8.62 | 8.38 | 8.50 | 8.50 | 2.53% | 13,232 |
| Mar 21, 2025 | 9.00 | 9.00 | 8.29 | 8.29 | 8.29 | -7.68% | 17,734 |
| Mar 20, 2025 | 8.75 | 8.98 | 8.75 | 8.98 | 8.98 | 2.63% | 574 |
| Mar 19, 2025 | 8.40 | 8.75 | 8.38 | 8.75 | 8.75 | 4.04% | 4,760 |
| Mar 18, 2025 | 8.44 | 8.44 | 8.40 | 8.41 | 8.41 | -1.06% | 11,815 |
| Mar 17, 2025 | 8.70 | 8.70 | 8.43 | 8.50 | 8.50 | - | 6,696 |
| Mar 14, 2025 | 8.55 | 8.70 | 8.48 | 8.50 | 8.50 | -0.35% | 11,822 |
| Mar 13, 2025 | 8.56 | 8.72 | 8.51 | 8.53 | 8.53 | -1.16% | 17,133 |
| Mar 12, 2025 | 8.61 | 8.80 | 8.61 | 8.63 | 8.63 | -1.60% | 7,962 |
| Mar 11, 2025 | 8.79 | 8.83 | 8.75 | 8.77 | 8.77 | -0.11% | 12,900 |
| Mar 10, 2025 | 9.11 | 9.15 | 8.78 | 8.78 | 8.78 | -3.20% | 5,953 |
| Mar 7, 2025 | 8.88 | 9.07 | 8.83 | 9.07 | 9.07 | 1.68% | 6,726 |
| Mar 6, 2025 | 9.10 | 9.10 | 8.81 | 8.92 | 8.92 | -1.44% | 18,779 |
| Mar 5, 2025 | 9.00 | 9.18 | 8.94 | 9.05 | 9.05 | 0.56% | 5,292 |
| Mar 4, 2025 | 9.03 | 9.26 | 8.94 | 9.00 | 9.00 | -0.44% | 19,104 |
| Mar 3, 2025 | 9.11 | 9.29 | 9.04 | 9.04 | 9.04 | -0.33% | 10,442 |
| Feb 28, 2025 | 9.06 | 9.30 | 9.06 | 9.07 | 9.07 | 0.11% | 4,015 |
| Feb 27, 2025 | 9.15 | 9.33 | 9.06 | 9.06 | 9.06 | -1.74% | 29,837 |
| Feb 26, 2025 | 9.14 | 9.33 | 9.14 | 9.22 | 9.22 | 0.25% | 3,972 |
| Feb 25, 2025 | 9.30 | 9.33 | 9.07 | 9.20 | 9.20 | -0.89% | 13,699 |
| Feb 24, 2025 | 9.50 | 9.52 | 9.26 | 9.28 | 9.28 | -2.32% | 25,797 |
| Feb 21, 2025 | 9.52 | 9.60 | 9.50 | 9.50 | 9.50 | 0.32% | 8,450 |