FRMO Corporation (FRMO)
OTCMKTS
· Delayed Price · Currency is USD
8.52
+0.02 (0.19%)
Jun 6, 2025, 3:46 PM EDT
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.43 | 8.62 | 8.34 | 8.52 | 8.52 | 0.19% | 7,908 |
| Jun 5, 2025 | 8.32 | 8.50 | 8.32 | 8.50 | 8.50 | -1.05% | 4,409 |
| Jun 4, 2025 | 8.46 | 8.59 | 8.39 | 8.59 | 8.59 | 2.38% | 4,120 |
| Jun 3, 2025 | 8.50 | 8.50 | 8.25 | 8.39 | 8.39 | -0.94% | 15,478 |
| Jun 2, 2025 | 8.43 | 8.55 | 8.25 | 8.47 | 8.47 | 0.71% | 10,998 |
| May 30, 2025 | 8.39 | 8.72 | 8.36 | 8.41 | 8.41 | 0.36% | 23,069 |
| May 29, 2025 | 8.47 | 8.49 | 8.28 | 8.38 | 8.38 | -0.24% | 7,860 |
| May 28, 2025 | 8.30 | 8.40 | 8.21 | 8.40 | 8.40 | 0.30% | 20,475 |
| May 27, 2025 | 8.39 | 8.40 | 8.35 | 8.38 | 8.38 | 0.24% | 9,408 |
| May 23, 2025 | 8.39 | 8.50 | 8.32 | 8.36 | 8.36 | -1.47% | 10,521 |
| May 22, 2025 | 8.22 | 8.60 | 8.22 | 8.48 | 8.48 | 2.17% | 18,591 |
| May 21, 2025 | 8.22 | 8.40 | 8.22 | 8.30 | 8.30 | -1.19% | 13,363 |
| May 20, 2025 | 8.40 | 8.40 | 8.29 | 8.40 | 8.40 | -0.59% | 11,655 |
| May 19, 2025 | 8.65 | 8.65 | 8.20 | 8.45 | 8.45 | -4.09% | 7,362 |
| May 16, 2025 | 8.07 | 8.82 | 8.07 | 8.81 | 8.81 | 3.89% | 4,911 |
| May 15, 2025 | 8.31 | 8.49 | 8.23 | 8.48 | 8.48 | 2.05% | 12,351 |
| May 14, 2025 | 8.11 | 8.70 | 8.11 | 8.31 | 8.31 | -0.36% | 9,089 |
| May 13, 2025 | 8.27 | 8.74 | 8.27 | 8.34 | 8.34 | -0.16% | 7,682 |
| May 12, 2025 | 8.11 | 8.56 | 8.11 | 8.35 | 8.35 | 3.12% | 15,075 |
| May 9, 2025 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.91% | 9,413 |
| May 8, 2025 | 8.14 | 8.18 | 8.02 | 8.17 | 8.17 | 0.54% | 20,105 |
| May 7, 2025 | 8.11 | 8.20 | 8.11 | 8.13 | 8.13 | -1.09% | 4,281 |
| May 6, 2025 | 8.20 | 8.30 | 8.20 | 8.22 | 8.22 | 0.24% | 10,333 |
| May 5, 2025 | 8.23 | 8.40 | 8.20 | 8.20 | 8.20 | -1.44% | 10,259 |
| May 2, 2025 | 8.40 | 8.50 | 8.28 | 8.32 | 8.32 | -1.89% | 13,416 |
| 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 |