FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
8.30
+0.12 (1.47%)
Mar 4, 2026, 1:32 PM EST
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |