FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
7.20
-0.10 (-1.37%)
Sep 8, 2026, 2:09 PM EST
FRMO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 7.23 | 7.35 | 7.17 | 7.20 | 7.20 | -1.40% | 23,093 |
| Sep 4, 2026 | 7.23 | 7.32 | 7.23 | 7.30 | 7.30 | 0.58% | 1,798 |
| Sep 3, 2026 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | 0.41% | 4,750 |
| Sep 2, 2026 | 7.23 | 7.55 | 7.19 | 7.23 | 7.23 | 0.98% | 23,389 |
| Sep 1, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | -0.87% | 1,978 |
| Aug 31, 2026 | 7.22 | 7.40 | 7.22 | 7.22 | 7.22 | -1.18% | 2,186 |
| Aug 28, 2026 | 7.28 | 7.49 | 7.22 | 7.31 | 7.31 | -2.08% | 2,300 |
| Aug 27, 2026 | 7.37 | 7.47 | 7.27 | 7.47 | 7.47 | 1.23% | 1,450 |
| Aug 26, 2026 | 7.40 | 7.60 | 7.25 | 7.37 | 7.37 | 0.74% | 9,060 |
| Aug 25, 2026 | 7.25 | 7.45 | 7.22 | 7.32 | 7.32 | -1.21% | 32,853 |
| Aug 24, 2026 | 7.57 | 7.57 | 7.41 | 7.41 | 7.41 | -1.07% | 4,736 |
| Aug 21, 2026 | 7.50 | 7.52 | 7.35 | 7.49 | 7.49 | -0.13% | 14,414 |
| Aug 20, 2026 | 7.25 | 7.50 | 7.20 | 7.50 | 7.50 | 1.30% | 14,584 |
| Aug 19, 2026 | 7.33 | 7.45 | 7.33 | 7.40 | 7.40 | 1.98% | 2,961 |
| Aug 18, 2026 | 7.33 | 7.33 | 7.25 | 7.26 | 7.26 | 0.14% | 1,355 |
| Aug 17, 2026 | 7.53 | 7.53 | 7.25 | 7.25 | 7.25 | -0.41% | 10,786 |
| Aug 14, 2026 | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | 1.68% | 4,921 |
| Aug 13, 2026 | 7.15 | 7.33 | 7.15 | 7.16 | 7.16 | -1.24% | 4,545 |
| Aug 12, 2026 | 7.29 | 7.29 | 7.13 | 7.25 | 7.25 | - | 7,522 |
| Aug 11, 2026 | 6.93 | 7.25 | 6.93 | 7.25 | 7.25 | 2.40% | 30,090 |
| Aug 10, 2026 | 7.19 | 7.19 | 7.08 | 7.08 | 7.08 | -1.12% | 2,075 |
| Aug 7, 2026 | 7.12 | 7.31 | 7.12 | 7.16 | 7.16 | 0.63% | 8,168 |
| Aug 6, 2026 | 7.13 | 7.14 | 7.11 | 7.12 | 7.12 | 0.07% | 2,383 |
| Aug 5, 2026 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 0.21% | 4,300 |
| Aug 4, 2026 | 7.27 | 7.27 | 7.09 | 7.10 | 7.10 | 0.68% | 18,770 |
| Aug 3, 2026 | 7.10 | 7.13 | 7.00 | 7.05 | 7.05 | -0.75% | 4,941 |
| Jul 31, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 4,474 |
| Jul 30, 2026 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | - | 3,300 |
| Jul 29, 2026 | 6.95 | 7.10 | 6.94 | 7.10 | 7.10 | - | 4,100 |
| Jul 28, 2026 | 7.05 | 7.10 | 6.97 | 7.10 | 7.10 | 0.71% | 10,781 |
| Jul 27, 2026 | 7.10 | 7.14 | 7.01 | 7.05 | 7.05 | -0.70% | 15,659 |
| Jul 24, 2026 | 7.10 | 7.11 | 7.05 | 7.10 | 7.10 | 1.43% | 13,453 |
| Jul 23, 2026 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | - | 1,344 |
| Jul 22, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 0.14% | 459 |
| Jul 21, 2026 | 7.05 | 7.05 | 6.98 | 6.99 | 6.99 | -0.07% | 4,000 |
| Jul 20, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 6.99 | -0.07% | 2,853 |
| Jul 17, 2026 | 6.97 | 7.14 | 6.93 | 7.00 | 7.00 | 0.72% | 8,503 |
| Jul 16, 2026 | 7.03 | 7.03 | 6.85 | 6.95 | 6.95 | -1.75% | 7,025 |
| Jul 15, 2026 | 7.92 | 7.92 | 7.01 | 7.07 | 7.07 | -0.72% | 1,036 |
| Jul 14, 2026 | 7.05 | 7.20 | 7.05 | 7.13 | 7.13 | 1.06% | 1,226 |
| Jul 13, 2026 | 6.97 | 7.05 | 6.88 | 7.05 | 7.05 | 0.71% | 4,463 |
| Jul 10, 2026 | 6.97 | 7.00 | 6.93 | 7.00 | 7.00 | -1.82% | 3,231 |
| Jul 9, 2026 | 7.11 | 7.17 | 7.10 | 7.13 | 7.13 | -0.50% | 5,012 |
| Jul 8, 2026 | 7.10 | 7.19 | 6.97 | 7.17 | 7.17 | 1.36% | 7,519 |
| Jul 7, 2026 | 7.01 | 7.07 | 6.96 | 7.07 | 7.07 | 0.66% | 8,969 |
| Jul 6, 2026 | 6.87 | 7.09 | 6.87 | 7.02 | 7.02 | 1.13% | 8,975 |
| Jul 2, 2026 | 6.95 | 6.97 | 6.91 | 6.95 | 6.95 | -0.36% | 9,250 |
| Jul 1, 2026 | 6.75 | 7.07 | 6.75 | 6.97 | 6.97 | 3.26% | 11,354 |
| Jun 30, 2026 | 6.99 | 7.02 | 6.71 | 6.75 | 6.75 | -1.75% | 18,322 |
| Jun 29, 2026 | 6.82 | 6.87 | 6.76 | 6.87 | 6.87 | 1.03% | 9,402 |