FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
6.75
-0.05 (-0.74%)
At close: May 8, 2026
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.38% | 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 | -0.17% | 10,037 |
| Apr 14, 2026 | 6.90 | 7.00 | 6.76 | 6.96 | 6.96 | 1.19% | 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 | 0.41% | 2,450 |
| Mar 31, 2026 | 7.91 | 7.91 | 7.77 | 7.79 | 7.79 | -1.59% | 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 |
| Mar 18, 2026 | 8.28 | 8.36 | 8.11 | 8.11 | 8.11 | -4.48% | 3,621 |
| Mar 17, 2026 | 8.46 | 8.49 | 8.40 | 8.49 | 8.49 | 0.50% | 5,615 |
| Mar 16, 2026 | 8.37 | 8.45 | 8.06 | 8.45 | 8.45 | -0.49% | 4,513 |
| Mar 13, 2026 | 8.41 | 8.49 | 8.33 | 8.49 | 8.49 | 2.71% | 1,820 |
| Mar 12, 2026 | 8.47 | 8.47 | 8.27 | 8.27 | 8.27 | -1.83% | 1,147 |
| Mar 11, 2026 | 8.44 | 8.50 | 8.27 | 8.42 | 8.42 | -0.36% | 2,919 |
| Mar 10, 2026 | 8.50 | 8.51 | 8.07 | 8.45 | 8.45 | -0.59% | 7,132 |
| Mar 9, 2026 | 8.50 | 8.51 | 8.48 | 8.50 | 8.50 | 0.50% | 5,775 |
| Mar 6, 2026 | 8.35 | 8.59 | 8.02 | 8.46 | 8.46 | 0.69% | 22,459 |
| Mar 5, 2026 | 8.30 | 8.40 | 8.18 | 8.40 | 8.40 | 1.20% | 6,999 |
| 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 |