Forum Markets, Incorporated (FRMM)
NASDAQ: FRMM · Real-Time Price · USD
4.720
-0.050 (-1.05%)
Jun 3, 2026, 11:07 AM EDT - Market open
Forum Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.51 | 4.97 | 4.47 | 4.77 | 4.77 | 4.38% | 257,230 |
| Jun 1, 2026 | 4.46 | 4.68 | 4.30 | 4.57 | 4.57 | 3.16% | 289,380 |
| May 29, 2026 | 4.30 | 4.49 | 4.16 | 4.43 | 4.43 | 3.75% | 272,290 |
| May 28, 2026 | 4.20 | 4.36 | 4.04 | 4.27 | 4.27 | 1.67% | 149,879 |
| May 27, 2026 | 4.11 | 4.35 | 4.10 | 4.20 | 4.20 | 1.69% | 113,445 |
| May 26, 2026 | 4.60 | 4.73 | 4.04 | 4.13 | 4.13 | -9.03% | 662,150 |
| May 22, 2026 | 4.90 | 5.05 | 4.42 | 4.54 | 4.54 | -6.97% | 309,438 |
| May 21, 2026 | 4.15 | 4.91 | 4.10 | 4.88 | 4.88 | 17.59% | 376,683 |
| May 20, 2026 | 3.95 | 4.26 | 3.95 | 4.15 | 4.15 | 6.14% | 274,541 |
| May 19, 2026 | 3.73 | 3.94 | 3.61 | 3.91 | 3.91 | 4.83% | 182,232 |
| May 18, 2026 | 4.00 | 4.07 | 3.61 | 3.73 | 3.73 | 0.81% | 452,842 |
| May 15, 2026 | 5.06 | 5.18 | 3.70 | 3.70 | 3.70 | -24.02% | 844,996 |
| May 14, 2026 | 4.47 | 5.12 | 4.34 | 4.87 | 4.87 | 9.19% | 503,318 |
| May 13, 2026 | 4.45 | 4.71 | 4.35 | 4.46 | 4.46 | -0.22% | 203,285 |
| May 12, 2026 | 4.60 | 4.70 | 4.42 | 4.47 | 4.47 | -0.45% | 201,278 |
| May 11, 2026 | 4.43 | 4.70 | 4.25 | 4.49 | 4.49 | -2.60% | 377,808 |
| May 8, 2026 | 4.71 | 4.73 | 4.38 | 4.61 | 4.61 | -3.56% | 370,415 |
| May 7, 2026 | 4.82 | 5.00 | 4.60 | 4.78 | 4.78 | -0.42% | 250,830 |
| May 6, 2026 | 4.92 | 4.98 | 4.70 | 4.80 | 4.80 | -2.24% | 344,345 |
| May 5, 2026 | 5.58 | 5.60 | 4.91 | 4.91 | 4.91 | -10.56% | 432,520 |
| May 4, 2026 | 5.82 | 5.87 | 5.42 | 5.49 | 5.49 | -6.15% | 340,919 |
| May 1, 2026 | 5.50 | 5.87 | 5.36 | 5.85 | 5.85 | 6.95% | 730,078 |
| Apr 30, 2026 | 5.23 | 5.50 | 4.91 | 5.47 | 5.47 | 5.60% | 483,057 |
| Apr 29, 2026 | 5.24 | 5.39 | 4.70 | 5.18 | 5.18 | 0.78% | 715,663 |
| Apr 28, 2026 | 5.32 | 5.43 | 5.06 | 5.14 | 5.14 | -5.17% | 705,302 |
| Apr 27, 2026 | 4.72 | 5.62 | 4.51 | 5.42 | 5.42 | 11.29% | 1,708,514 |
| Apr 24, 2026 | 4.70 | 5.09 | 4.67 | 4.87 | 4.87 | 4.96% | 1,037,791 |
| Apr 23, 2026 | 4.40 | 4.83 | 4.40 | 4.64 | 4.64 | 0.87% | 1,105,293 |
| Apr 22, 2026 | 4.06 | 4.65 | 3.95 | 4.60 | 4.60 | 13.86% | 2,565,043 |
| Apr 21, 2026 | 3.78 | 4.44 | 3.69 | 4.04 | 4.04 | 8.89% | 2,106,254 |
| Apr 20, 2026 | 3.72 | 4.29 | 3.46 | 3.71 | 3.71 | -13.52% | 4,348,393 |
| Apr 17, 2026 | 2.99 | 5.55 | 2.76 | 4.29 | 4.29 | 81.01% | 40,349,213 |
| Apr 16, 2026 | 2.17 | 2.39 | 2.11 | 2.37 | 2.37 | 11.27% | 726,254 |
| Apr 15, 2026 | 2.12 | 2.32 | 2.08 | 2.13 | 2.13 | 0.95% | 1,163,742 |
| Apr 14, 2026 | 1.85 | 2.14 | 1.83 | 2.11 | 2.11 | 17.88% | 1,410,353 |
| Apr 13, 2026 | 1.90 | 1.93 | 1.76 | 1.79 | 1.79 | -8.67% | 1,216,969 |
| Apr 10, 2026 | 2.02 | 2.04 | 1.89 | 1.96 | 1.96 | -3.92% | 330,642 |
| Apr 9, 2026 | 2.09 | 2.15 | 2.00 | 2.04 | 2.04 | - | 565,541 |
| Apr 8, 2026 | 2.23 | 2.27 | 2.03 | 2.04 | 2.04 | -2.39% | 550,499 |
| Apr 7, 2026 | 2.21 | 2.28 | 2.07 | 2.09 | 2.09 | -3.02% | 297,163 |
| Apr 6, 2026 | 2.75 | 2.78 | 2.15 | 2.16 | 2.16 | -21.64% | 895,901 |
| Apr 2, 2026 | 2.64 | 2.84 | 2.54 | 2.75 | 2.75 | -2.14% | 385,898 |
| Apr 1, 2026 | 2.92 | 2.97 | 2.80 | 2.81 | 2.81 | -2.77% | 226,659 |
| Mar 31, 2026 | 2.93 | 3.11 | 2.66 | 2.89 | 2.89 | 4.71% | 304,568 |
| Mar 30, 2026 | 2.74 | 2.82 | 2.63 | 2.76 | 2.76 | 2.99% | 267,379 |
| Mar 27, 2026 | 2.78 | 2.84 | 2.61 | 2.68 | 2.68 | -5.96% | 229,221 |
| Mar 26, 2026 | 2.95 | 2.97 | 2.82 | 2.85 | 2.85 | -4.68% | 169,900 |
| Mar 25, 2026 | 3.02 | 3.17 | 2.93 | 2.99 | 2.99 | 1.70% | 152,028 |
| Mar 24, 2026 | 2.86 | 3.00 | 2.80 | 2.94 | 2.94 | 0.68% | 180,683 |
| Mar 23, 2026 | 2.81 | 3.03 | 2.73 | 2.92 | 2.92 | 3.91% | 246,919 |