FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
6.69
+0.02 (0.30%)
At close: May 29, 2026
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.64 | 6.70 | 6.61 | 6.69 | 6.69 | 0.30% | 208,495 |
| May 28, 2026 | 6.57 | 6.84 | 6.52 | 6.67 | 6.67 | 2.09% | 11,574 |
| May 27, 2026 | 6.59 | 6.60 | 6.52 | 6.53 | 6.53 | -0.25% | 14,051 |
| May 26, 2026 | 6.70 | 6.78 | 6.55 | 6.55 | 6.55 | -2.24% | 8,271 |
| May 22, 2026 | 6.68 | 6.70 | 6.63 | 6.70 | 6.70 | - | 55,000 |
| May 21, 2026 | 6.67 | 6.70 | 6.57 | 6.70 | 6.70 | 0.56% | 26,839 |
| May 20, 2026 | 6.65 | 6.67 | 6.56 | 6.66 | 6.66 | 0.19% | 29,060 |
| May 19, 2026 | 6.59 | 6.68 | 6.51 | 6.65 | 6.65 | 0.50% | 12,359 |
| May 18, 2026 | 6.60 | 6.66 | 6.57 | 6.62 | 6.62 | -0.35% | 7,887 |
| May 15, 2026 | 6.64 | 6.68 | 6.58 | 6.64 | 6.64 | -0.60% | 27,506 |
| May 14, 2026 | 6.77 | 6.77 | 6.62 | 6.68 | 6.68 | -0.22% | 11,337 |
| May 13, 2026 | 6.70 | 6.74 | 6.63 | 6.70 | 6.70 | -0.07% | 33,541 |
| May 12, 2026 | 6.73 | 6.75 | 6.62 | 6.70 | 6.70 | -0.74% | 6,929 |
| May 11, 2026 | 6.75 | 6.76 | 6.74 | 6.75 | 6.75 | - | 12,538 |
| May 8, 2026 | 6.78 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 9,251 |
| May 7, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.88% | 12,279 |
| May 6, 2026 | 7.05 | 7.05 | 6.93 | 6.93 | 6.93 | - | 6,794 |
| May 5, 2026 | 6.92 | 7.00 | 6.88 | 6.93 | 6.93 | 0.58% | 4,085 |
| May 4, 2026 | 7.24 | 7.24 | 6.58 | 6.89 | 6.89 | -3.64% | 45,922 |
| May 1, 2026 | 7.14 | 7.20 | 7.14 | 7.15 | 7.15 | -0.69% | 14,230 |
| Apr 30, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -0.61% | 24,574 |
| Apr 29, 2026 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | -0.08% | 494 |
| Apr 28, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.62% | 21,503 |
| Apr 27, 2026 | 7.14 | 7.40 | 7.11 | 7.21 | 7.21 | 0.91% | 4,123 |
| Apr 24, 2026 | 7.08 | 7.18 | 7.08 | 7.14 | 7.14 | 0.85% | 14,504 |
| Apr 23, 2026 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | 1.14% | 8,166 |
| Apr 22, 2026 | 6.95 | 7.07 | 6.85 | 7.00 | 7.00 | 0.72% | 16,308 |
| Apr 21, 2026 | 6.94 | 6.95 | 6.88 | 6.95 | 6.95 | -1.37% | 8,787 |
| Apr 20, 2026 | 7.00 | 7.09 | 7.00 | 7.05 | 7.05 | 3.78% | 2,273 |
| Apr 17, 2026 | 7.10 | 7.13 | 6.76 | 6.79 | 6.79 | -3.56% | 33,735 |
| Apr 16, 2026 | 6.98 | 7.17 | 6.95 | 7.04 | 7.04 | 1.31% | 12,545 |
| Apr 15, 2026 | 6.97 | 7.25 | 6.90 | 6.95 | 6.95 | -0.18% | 10,037 |
| Apr 14, 2026 | 6.90 | 7.00 | 6.76 | 6.96 | 6.96 | 1.20% | 21,509 |
| Apr 13, 2026 | 6.90 | 7.05 | 6.80 | 6.88 | 6.88 | -0.65% | 14,747 |
| Apr 10, 2026 | 6.96 | 7.08 | 6.80 | 6.93 | 6.93 | -0.50% | 15,398 |
| Apr 9, 2026 | 7.30 | 7.40 | 6.96 | 6.96 | 6.96 | -4.79% | 20,002 |
| Apr 8, 2026 | 7.90 | 7.90 | 7.11 | 7.31 | 7.31 | -7.12% | 126,002 |
| Apr 7, 2026 | 7.85 | 7.87 | 7.78 | 7.87 | 7.87 | 0.25% | 5,127 |
| Apr 6, 2026 | 7.85 | 7.86 | 7.76 | 7.85 | 7.85 | 0.90% | 2,000 |
| Apr 2, 2026 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | -0.49% | 6,525 |
| Apr 1, 2026 | 7.79 | 7.85 | 7.79 | 7.82 | 7.82 | 0.42% | 2,450 |
| Mar 31, 2026 | 7.91 | 7.91 | 7.77 | 7.79 | 7.79 | -1.60% | 5,735 |
| Mar 30, 2026 | 7.76 | 7.99 | 7.76 | 7.91 | 7.91 | -2.87% | 1,501 |
| 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 |