FRMO Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.27	6.30	6.26	6.27	6.27	0.55%	11,765
Jun 17, 2026	6.41	6.42	6.21	6.24	6.24	-2.16%	20,206
Jun 16, 2026	6.41	6.45	6.30	6.38	6.38	-0.23%	12,879
Jun 15, 2026	6.40	6.42	6.36	6.39	6.39	0.16%	3,333
Jun 12, 2026	6.38	6.45	6.36	6.38	6.38	0.31%	5,846
Jun 11, 2026	6.45	6.45	6.36	6.36	6.36	-1.40%	15,268
Jun 10, 2026	6.41	6.46	6.36	6.45	6.45	0.47%	5,828
Jun 9, 2026	6.53	6.53	6.41	6.42	6.42	-2.73%	22,431
Jun 8, 2026	6.69	6.69	6.60	6.60	6.60	1.54%	1,843
Jun 5, 2026	6.54	6.55	6.50	6.50	6.50	-0.76%	4,110
Jun 4, 2026	6.53	6.70	6.47	6.55	6.55	0.77%	21,223
Jun 3, 2026	6.60	6.68	6.50	6.50	6.50	-0.43%	13,647
Jun 2, 2026	6.46	6.55	6.41	6.53	6.53	-1.09%	23,469
Jun 1, 2026	6.54	6.65	6.54	6.60	6.60	-1.35%	19,373
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