FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
8.15
+0.15 (1.83%)
At close: Mar 27, 2026
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.87 | 8.15 | 7.76 | 8.15 | 8.15 | 1.83% | 1,042 |
| Mar 26, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 6,773 |
| Mar 25, 2026 | 8.15 | 8.20 | 7.99 | 8.00 | 8.00 | -1.84% | 11,839 |
| Mar 24, 2026 | 8.01 | 8.15 | 7.76 | 8.15 | 8.15 | 1.62% | 12,654 |
| Mar 23, 2026 | 8.11 | 8.14 | 8.01 | 8.02 | 8.02 | -1.11% | 9,689 |
| Mar 20, 2026 | 8.22 | 8.30 | 8.07 | 8.11 | 8.11 | -1.22% | 8,621 |
| Mar 19, 2026 | 8.49 | 8.49 | 8.11 | 8.21 | 8.21 | 1.23% | 1,840 |
| Mar 18, 2026 | 8.28 | 8.36 | 8.11 | 8.11 | 8.11 | -4.48% | 3,621 |
| Mar 17, 2026 | 8.46 | 8.49 | 8.40 | 8.49 | 8.49 | 0.50% | 5,615 |
| Mar 16, 2026 | 8.37 | 8.45 | 8.06 | 8.45 | 8.45 | -0.49% | 4,513 |
| Mar 13, 2026 | 8.41 | 8.49 | 8.33 | 8.49 | 8.49 | 2.71% | 1,820 |
| Mar 12, 2026 | 8.47 | 8.47 | 8.27 | 8.27 | 8.27 | -1.83% | 1,147 |
| Mar 11, 2026 | 8.44 | 8.50 | 8.27 | 8.42 | 8.42 | -0.36% | 2,919 |
| Mar 10, 2026 | 8.50 | 8.51 | 8.07 | 8.45 | 8.45 | -0.59% | 7,132 |
| Mar 9, 2026 | 8.50 | 8.51 | 8.48 | 8.50 | 8.50 | 0.50% | 5,775 |
| Mar 6, 2026 | 8.35 | 8.59 | 8.02 | 8.46 | 8.46 | 0.69% | 22,459 |
| Mar 5, 2026 | 8.30 | 8.40 | 8.18 | 8.40 | 8.40 | 1.20% | 6,999 |
| Mar 4, 2026 | 8.16 | 8.44 | 8.15 | 8.30 | 8.30 | 1.47% | 13,655 |
| Mar 3, 2026 | 8.25 | 8.33 | 8.10 | 8.18 | 8.18 | -0.85% | 9,243 |
| Mar 2, 2026 | 8.25 | 8.25 | 8.10 | 8.25 | 8.25 | 3.13% | 12,928 |
| Feb 27, 2026 | 8.00 | 8.24 | 7.78 | 8.00 | 8.00 | -0.62% | 8,714 |
| Feb 26, 2026 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 1.90% | 14,876 |
| Feb 25, 2026 | 7.64 | 7.90 | 7.61 | 7.90 | 7.90 | 4.76% | 6,397 |
| Feb 24, 2026 | 7.46 | 7.65 | 7.42 | 7.54 | 7.54 | 0.47% | 8,484 |
| Feb 23, 2026 | 7.48 | 7.59 | 7.31 | 7.51 | 7.51 | 1.30% | 11,714 |
| Feb 20, 2026 | 7.50 | 7.73 | 7.31 | 7.41 | 7.41 | -3.49% | 7,208 |
| Feb 19, 2026 | 7.27 | 7.69 | 7.27 | 7.68 | 7.68 | 7.84% | 12,977 |
| Feb 18, 2026 | 7.19 | 7.30 | 7.12 | 7.12 | 7.12 | -0.70% | 13,103 |
| Feb 17, 2026 | 7.27 | 7.36 | 7.17 | 7.17 | 7.17 | -3.76% | 10,219 |
| Feb 13, 2026 | 7.25 | 7.50 | 7.25 | 7.45 | 7.45 | 2.19% | 4,505 |
| Feb 12, 2026 | 7.27 | 7.32 | 7.25 | 7.29 | 7.29 | 0.54% | 6,819 |
| Feb 11, 2026 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -0.87% | 22,694 |
| Feb 10, 2026 | 7.14 | 7.35 | 7.12 | 7.32 | 7.31 | 2.88% | 8,886 |
| Feb 9, 2026 | 7.21 | 7.35 | 7.11 | 7.11 | 7.11 | -1.66% | 5,759 |
| Feb 6, 2026 | 7.19 | 7.35 | 7.19 | 7.23 | 7.23 | 2.26% | 19,273 |
| Feb 5, 2026 | 7.11 | 7.15 | 7.03 | 7.07 | 7.07 | -3.65% | 11,651 |
| Feb 4, 2026 | 7.34 | 7.35 | 7.09 | 7.34 | 7.34 | 0.25% | 17,282 |
| Feb 3, 2026 | 7.48 | 7.50 | 7.25 | 7.32 | 7.32 | -1.35% | 20,662 |
| Feb 2, 2026 | 7.45 | 7.45 | 7.35 | 7.42 | 7.42 | -0.67% | 2,944 |
| Jan 30, 2026 | 7.40 | 7.47 | 7.36 | 7.47 | 7.47 | 1.36% | 2,750 |
| Jan 29, 2026 | 7.41 | 7.55 | 7.36 | 7.37 | 7.37 | -0.54% | 13,609 |
| Jan 28, 2026 | 7.58 | 7.68 | 7.31 | 7.41 | 7.41 | -1.27% | 40,506 |
| Jan 27, 2026 | 7.42 | 7.51 | 7.42 | 7.51 | 7.51 | 1.97% | 571 |
| Jan 26, 2026 | 7.49 | 7.49 | 7.35 | 7.36 | 7.36 | -0.94% | 5,618 |
| Jan 23, 2026 | 7.70 | 7.70 | 7.39 | 7.43 | 7.43 | -3.63% | 13,877 |
| Jan 22, 2026 | 7.79 | 7.90 | 7.55 | 7.71 | 7.71 | 0.52% | 6,326 |
| Jan 21, 2026 | 7.64 | 7.67 | 7.45 | 7.67 | 7.67 | 2.95% | 4,802 |
| Jan 20, 2026 | 7.60 | 7.75 | 7.28 | 7.45 | 7.45 | -2.49% | 26,847 |
| Jan 16, 2026 | 7.75 | 7.75 | 7.61 | 7.64 | 7.64 | 1.18% | 1,985 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.53 | 7.55 | 7.55 | -3.69% | 6,219 |