FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
8.91
+0.22 (2.52%)
Aug 22, 2025, 3:43 PM EDT
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | - | 2.95% | 5,050 |
| Aug 21, 2025 | 9.00 | 9.00 | 8.51 | 8.69 | 8.69 | -3.86% | 3,449 |
| Aug 20, 2025 | 9.02 | 9.05 | 9.02 | 9.04 | 9.04 | 0.39% | 6,216 |
| Aug 19, 2025 | 8.87 | 9.00 | 8.87 | 9.00 | 9.00 | 1.58% | 1,442 |
| Aug 18, 2025 | 9.10 | 9.10 | 8.86 | 8.86 | 8.86 | -1.66% | 1,950 |
| Aug 15, 2025 | 9.22 | 9.28 | 9.00 | 9.01 | 9.01 | 0.11% | 6,528 |
| Aug 14, 2025 | 8.79 | 9.30 | 8.75 | 9.00 | 9.00 | 2.27% | 18,018 |
| Aug 13, 2025 | 8.71 | 8.85 | 8.65 | 8.80 | 8.80 | -2.22% | 3,203 |
| Aug 12, 2025 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | 3.33% | 9,272 |
| Aug 11, 2025 | 8.74 | 9.04 | 8.68 | 8.71 | 8.71 | 3.32% | 7,216 |
| Aug 8, 2025 | 8.60 | 8.60 | 8.43 | 8.43 | 8.43 | -2.99% | 8,899 |
| Aug 7, 2025 | 8.60 | 8.69 | 8.43 | 8.69 | 8.69 | 1.22% | 6,712 |
| Aug 6, 2025 | 8.56 | 8.60 | 8.32 | 8.59 | 8.59 | 0.88% | 1,407 |
| Aug 5, 2025 | 8.77 | 8.77 | 8.51 | 8.51 | 8.51 | 0.12% | 1,573 |
| Aug 4, 2025 | 8.68 | 8.73 | 8.50 | 8.50 | 8.50 | -1.73% | 90,313 |
| Aug 1, 2025 | 8.71 | 8.71 | 8.60 | 8.65 | 8.65 | -0.69% | 13,048 |
| Jul 31, 2025 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | - | 7,569 |
| Jul 30, 2025 | 8.77 | 8.79 | 8.71 | 8.71 | 8.71 | -0.91% | 4,397 |
| Jul 29, 2025 | 8.80 | 8.93 | 8.71 | 8.79 | 8.79 | -0.67% | 5,298 |
| Jul 28, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.71% | 2,592 |
| Jul 25, 2025 | 8.92 | 8.96 | 8.80 | 8.91 | 8.91 | -0.96% | 3,093 |
| Jul 24, 2025 | 8.80 | 9.11 | 8.80 | 9.00 | 9.00 | 0.54% | 17,314 |
| Jul 23, 2025 | 9.06 | 9.14 | 8.80 | 8.95 | 8.95 | -1.00% | 6,155 |
| Jul 22, 2025 | 9.14 | 9.14 | 9.00 | 9.04 | 9.04 | 0.33% | 6,578 |
| Jul 21, 2025 | 9.10 | 9.25 | 8.77 | 9.01 | 9.01 | -0.99% | 8,005 |
| Jul 18, 2025 | 9.55 | 9.55 | 9.01 | 9.10 | 9.10 | -5.70% | 3,444 |
| Jul 17, 2025 | 8.94 | 9.69 | 8.94 | 9.65 | 9.65 | 7.94% | 6,209 |
| Jul 16, 2025 | 8.85 | 8.94 | 8.71 | 8.94 | 8.94 | 1.48% | 2,956 |
| Jul 15, 2025 | 8.86 | 9.03 | 8.81 | 8.81 | 8.81 | -0.45% | 9,620 |
| Jul 14, 2025 | 9.12 | 9.39 | 8.85 | 8.85 | 8.85 | -3.28% | 9,509 |
| Jul 11, 2025 | 8.59 | 9.15 | 8.58 | 9.15 | 9.15 | 7.27% | 13,499 |
| Jul 10, 2025 | 8.55 | 8.57 | 8.51 | 8.53 | 8.53 | -0.23% | 4,726 |
| Jul 9, 2025 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 0.59% | 865 |
| Jul 8, 2025 | 8.59 | 8.59 | 8.37 | 8.50 | 8.50 | -1.05% | 6,970 |
| Jul 7, 2025 | 8.58 | 8.59 | 8.55 | 8.59 | 8.59 | 1.06% | 3,083 |
| Jul 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 874 |
| Jul 2, 2025 | 8.48 | 8.50 | 8.48 | 8.49 | 8.49 | 0.59% | 1,541 |
| Jul 1, 2025 | 8.46 | 8.49 | 8.38 | 8.44 | 8.44 | -0.12% | 2,373 |
| Jun 30, 2025 | 8.43 | 8.49 | 8.43 | 8.45 | 8.45 | - | 6,900 |
| Jun 27, 2025 | 8.42 | 8.53 | 8.42 | 8.45 | 8.45 | 0.17% | 1,001 |
| Jun 26, 2025 | 8.46 | 8.58 | 8.37 | 8.44 | 8.44 | -1.79% | 10,840 |
| Jun 25, 2025 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | 2.26% | 1,521 |
| Jun 24, 2025 | 8.50 | 8.50 | 8.34 | 8.40 | 8.40 | -0.67% | 3,553 |
| Jun 23, 2025 | 8.46 | 8.46 | 8.36 | 8.46 | 8.46 | 0.80% | 12,264 |
| Jun 20, 2025 | 8.51 | 8.59 | 8.37 | 8.39 | 8.39 | -1.41% | 6,883 |
| Jun 18, 2025 | 8.60 | 8.60 | 8.51 | 8.51 | 8.51 | -1.05% | 2,594 |
| Jun 17, 2025 | 8.58 | 8.60 | 8.56 | 8.60 | 8.60 | 0.36% | 3,175 |
| Jun 16, 2025 | 8.50 | 8.58 | 8.37 | 8.57 | 8.57 | 2.50% | 7,527 |
| Jun 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 591 |
| Jun 12, 2025 | 8.35 | 8.37 | 8.35 | 8.36 | 8.36 | -1.53% | 2,902 |