FRMO Corporation (FRMO)
OTCMKTS · Delayed Price · Currency is USD
7.10
0.00 (0.00%)
Jul 30, 2026, 3:38 PM EST
FRMO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 6.77 | 6.95 | 6.77 | 6.80 | 6.80 | 1.64% | 23,915 |
| Jun 25, 2026 | 6.55 | 6.69 | 6.50 | 6.69 | 6.69 | 4.37% | 12,409 |
| Jun 24, 2026 | 6.34 | 6.49 | 6.34 | 6.41 | 6.41 | 1.24% | 10,001 |
| Jun 23, 2026 | 6.40 | 6.41 | 6.28 | 6.33 | 6.33 | 1.95% | 12,843 |
| Jun 22, 2026 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | -0.99% | 6,729 |
| 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 |