FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
6.55
-0.10 (-1.50%)
Oct 19, 2026, 3:53 PM EST
FRMO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.65 | 6.75 | 6.55 | 6.55 | 6.55 | -1.50% | 1,619 |
| 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 |
| 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 |