FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
7.57
-0.31 (-3.93%)
Jan 23, 2026, 12:06 PM EST
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.52 | 7.90 | 7.40 | 7.84 | 7.84 | 4.95% | 40,351 |
| Jan 13, 2026 | 7.40 | 7.51 | 7.40 | 7.47 | 7.47 | 0.95% | 4,755 |
| Jan 12, 2026 | 7.30 | 7.44 | 7.30 | 7.40 | 7.40 | 1.93% | 2,695 |
| Jan 9, 2026 | 7.21 | 7.33 | 7.15 | 7.26 | 7.26 | 1.97% | 12,318 |
| Jan 8, 2026 | 7.32 | 7.44 | 7.07 | 7.12 | 7.12 | -1.11% | 26,631 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -2.57% | 9,961 |
| Jan 6, 2026 | 7.47 | 7.47 | 7.30 | 7.39 | 7.39 | 3.21% | 10,977 |
| Jan 5, 2026 | 7.51 | 7.51 | 7.16 | 7.16 | 7.16 | 0.85% | 34,363 |
| Jan 2, 2026 | 7.35 | 7.35 | 7.05 | 7.10 | 7.10 | -2.74% | 36,944 |
| Dec 31, 2025 | 7.52 | 7.52 | 7.29 | 7.30 | 7.30 | -2.93% | 11,009 |
| Dec 30, 2025 | 7.68 | 7.68 | 7.30 | 7.52 | 7.52 | 2.31% | 11,305 |
| Dec 29, 2025 | 7.50 | 7.61 | 7.35 | 7.35 | 7.35 | -3.92% | 4,705 |
| Dec 26, 2025 | 7.32 | 7.65 | 7.30 | 7.65 | 7.65 | 4.22% | 4,753 |
| Dec 24, 2025 | 7.43 | 7.43 | 7.26 | 7.34 | 7.34 | -0.14% | 25,965 |
| Dec 23, 2025 | 7.60 | 7.64 | 7.30 | 7.35 | 7.35 | -3.29% | 20,889 |
| Dec 22, 2025 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 4.11% | 8,781 |
| Dec 19, 2025 | 7.40 | 7.63 | 7.29 | 7.30 | 7.30 | - | 22,698 |
| Dec 18, 2025 | 7.42 | 7.57 | 7.30 | 7.30 | 7.30 | -1.63% | 10,392 |
| Dec 17, 2025 | 7.36 | 7.43 | 7.36 | 7.42 | 7.42 | 0.83% | 8,302 |
| Dec 16, 2025 | 7.45 | 7.50 | 7.30 | 7.36 | 7.36 | -1.87% | 11,102 |
| Dec 15, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -3.23% | 8,523 |
| Dec 12, 2025 | 7.62 | 7.75 | 7.62 | 7.75 | 7.75 | 1.71% | 1,812 |
| Dec 11, 2025 | 7.61 | 7.62 | 7.57 | 7.62 | 7.62 | 0.79% | 2,864 |
| Dec 10, 2025 | 7.51 | 7.75 | 7.51 | 7.56 | 7.56 | 0.53% | 6,841 |
| Dec 9, 2025 | 7.54 | 7.60 | 7.51 | 7.52 | 7.52 | -1.05% | 33,542 |
| Dec 8, 2025 | 7.71 | 7.75 | 7.57 | 7.60 | 7.60 | -0.91% | 8,521 |
| Dec 5, 2025 | 7.65 | 7.70 | 7.54 | 7.67 | 7.67 | 0.26% | 3,121 |
| Dec 4, 2025 | 7.54 | 7.76 | 7.54 | 7.65 | 7.65 | 0.92% | 12,229 |
| Dec 3, 2025 | 7.74 | 7.84 | 7.56 | 7.58 | 7.58 | -0.52% | 7,281 |
| Dec 2, 2025 | 7.67 | 7.85 | 7.53 | 7.62 | 7.62 | 0.53% | 11,198 |
| Dec 1, 2025 | 7.77 | 7.80 | 7.52 | 7.58 | 7.58 | -2.70% | 8,263 |
| Nov 28, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% | 228 |
| Nov 26, 2025 | 7.70 | 7.99 | 7.70 | 7.76 | 7.76 | 2.11% | 4,186 |
| Nov 25, 2025 | 7.76 | 7.76 | 7.55 | 7.60 | 7.60 | -1.30% | 13,097 |
| Nov 24, 2025 | 7.80 | 7.92 | 7.52 | 7.70 | 7.70 | -0.77% | 23,898 |
| Nov 21, 2025 | 8.03 | 8.04 | 7.76 | 7.76 | 7.76 | -3.00% | 14,721 |
| Nov 20, 2025 | 8.13 | 8.13 | 7.95 | 8.00 | 8.00 | -1.60% | 17,954 |
| Nov 19, 2025 | 8.02 | 8.13 | 7.95 | 8.13 | 8.13 | - | 15,403 |
| Nov 18, 2025 | 8.10 | 8.15 | 8.01 | 8.13 | 8.13 | 0.12% | 8,434 |
| Nov 17, 2025 | 8.17 | 8.22 | 8.05 | 8.12 | 8.12 | 0.12% | 9,151 |
| Nov 14, 2025 | 8.23 | 8.24 | 8.11 | 8.11 | 8.11 | -1.58% | 2,972 |
| Nov 13, 2025 | 8.19 | 8.24 | 8.10 | 8.24 | 8.24 | -0.18% | 14,977 |
| Nov 12, 2025 | 8.21 | 8.26 | 8.19 | 8.26 | 8.26 | -0.30% | 5,660 |
| Nov 11, 2025 | 8.22 | 8.31 | 8.20 | 8.28 | 8.28 | 0.73% | 2,492 |
| Nov 10, 2025 | 8.25 | 8.28 | 8.20 | 8.22 | 8.22 | -1.44% | 4,773 |
| Nov 7, 2025 | 8.30 | 8.36 | 8.21 | 8.34 | 8.34 | -0.20% | 24,693 |