FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
6.09
-0.18 (-2.80%)
At close: Nov 6, 2026
FRMO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.08 | 6.19 | 6.02 | 6.09 | 6.09 | -2.81% | 15,182 |
| Nov 5, 2026 | 6.40 | 6.40 | 6.02 | 6.26 | 6.26 | -2.60% | 31,475 |
| Nov 4, 2026 | 6.41 | 6.43 | 6.29 | 6.43 | 6.43 | -2.58% | 9,655 |
| Nov 3, 2026 | 6.46 | 6.60 | 6.28 | 6.60 | 6.60 | 1.04% | 9,139 |
| Nov 2, 2026 | 6.42 | 6.70 | 6.36 | 6.53 | 6.53 | 3.35% | 7,692 |
| Oct 30, 2026 | 6.59 | 6.63 | 6.32 | 6.32 | 6.32 | -3.51% | 7,388 |
| Oct 29, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 476 |
| Oct 28, 2026 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 2.33% | 1,409 |
| Oct 27, 2026 | 6.52 | 6.73 | 6.45 | 6.45 | 6.45 | -1.07% | 2,824 |
| Oct 26, 2026 | 6.70 | 6.70 | 6.52 | 6.52 | 6.52 | -0.15% | 1,679 |
| Oct 23, 2026 | 6.53 | 6.74 | 6.52 | 6.53 | 6.53 | - | 6,800 |
| Oct 22, 2026 | 6.53 | 6.67 | 6.52 | 6.53 | 6.53 | -0.76% | 12,178 |
| Oct 21, 2026 | 6.77 | 6.97 | 6.58 | 6.58 | 6.58 | -0.30% | 6,296 |
| Oct 20, 2026 | 6.69 | 6.90 | 6.54 | 6.60 | 6.60 | 0.76% | 5,893 |
| Oct 19, 2026 | 6.65 | 6.75 | 6.53 | 6.55 | 6.55 | -1.50% | 4,540 |
| Oct 16, 2026 | 6.68 | 6.73 | 6.61 | 6.65 | 6.65 | 0.30% | 6,125 |
| Oct 15, 2026 | 6.65 | 6.73 | 6.62 | 6.63 | 6.63 | -1.04% | 4,021 |
| Oct 14, 2026 | 6.67 | 6.73 | 6.61 | 6.70 | 6.70 | -0.36% | 4,659 |
| Oct 13, 2026 | 6.65 | 6.80 | 6.65 | 6.72 | 6.72 | 0.07% | 4,600 |
| Oct 12, 2026 | 6.71 | 6.74 | 6.64 | 6.72 | 6.72 | -1.44% | 3,418 |
| Oct 9, 2026 | 6.85 | 6.85 | 6.80 | 6.82 | 6.82 | 1.01% | 18,618 |
| Oct 8, 2026 | 6.78 | 6.78 | 6.62 | 6.75 | 6.75 | -3.16% | 36,817 |
| Oct 7, 2026 | 6.80 | 6.98 | 6.80 | 6.97 | 6.97 | 2.35% | 14,494 |
| Oct 6, 2026 | 6.91 | 6.98 | 6.81 | 6.81 | 6.81 | -1.59% | 12,834 |
| Oct 5, 2026 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | - | 1,261 |
| Oct 2, 2026 | 6.79 | 6.99 | 6.79 | 6.92 | 6.92 | -1.14% | 2,858 |
| Oct 1, 2026 | 6.80 | 7.18 | 6.80 | 7.00 | 7.00 | 4.32% | 9,237 |
| Sep 30, 2026 | 6.76 | 6.76 | 6.70 | 6.71 | 6.71 | -1.27% | 6,616 |
| Sep 29, 2026 | 6.78 | 6.82 | 6.78 | 6.80 | 6.80 | -0.50% | 1,835 |
| Sep 28, 2026 | 6.92 | 7.05 | 6.83 | 6.83 | 6.83 | -1.73% | 14,395 |
| Sep 25, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.30% | 2,625 |
| Sep 24, 2026 | 7.03 | 7.03 | 6.91 | 6.97 | 6.97 | -3.18% | 5,066 |
| Sep 23, 2026 | 7.09 | 7.20 | 7.02 | 7.20 | 7.20 | -1.10% | 6,707 |
| Sep 22, 2026 | 7.09 | 7.29 | 7.09 | 7.28 | 7.28 | 1.39% | 6,204 |
| Sep 21, 2026 | 7.04 | 7.28 | 7.04 | 7.18 | 7.18 | 2.43% | 14,344 |
| Sep 18, 2026 | 6.83 | 7.11 | 6.76 | 7.01 | 7.01 | 2.07% | 8,434 |
| Sep 17, 2026 | 6.90 | 6.91 | 6.84 | 6.87 | 6.87 | -0.46% | 6,005 |
| Sep 16, 2026 | 6.90 | 6.94 | 6.90 | 6.90 | 6.90 | -1.43% | 425 |
| Sep 15, 2026 | 7.08 | 7.08 | 6.88 | 7.00 | 7.00 | - | 1,379 |
| Sep 14, 2026 | 7.29 | 7.29 | 6.78 | 7.00 | 7.00 | -3.85% | 20,447 |
| Sep 11, 2026 | 7.30 | 7.32 | 7.26 | 7.28 | 7.28 | -1.15% | 3,492 |
| Sep 10, 2026 | 7.35 | 7.37 | 7.27 | 7.37 | 7.37 | 0.61% | 2,000 |
| Sep 9, 2026 | 7.25 | 7.32 | 7.24 | 7.32 | 7.32 | 1.67% | 1,612 |
| 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 |