Forum Markets, Incorporated (FRMM)
NASDAQ: FRMM · Real-Time Price · USD
3.460
-0.070 (-1.98%)
At close: Mar 2, 2026
Forum Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.30 | 3.60 | 3.21 | 3.46 | 3.46 | -1.98% | 703,632 |
| Feb 27, 2026 | 3.70 | 3.77 | 3.45 | 3.53 | 3.53 | -7.59% | 428,457 |
| Feb 26, 2026 | 3.91 | 3.93 | 3.75 | 3.82 | 3.82 | -2.30% | 420,488 |
| Feb 25, 2026 | 3.47 | 3.93 | 3.47 | 3.91 | 3.91 | 13.33% | 683,310 |
| Feb 24, 2026 | 3.35 | 3.52 | 3.32 | 3.45 | 3.45 | 1.17% | 276,953 |
| Feb 23, 2026 | 3.50 | 3.55 | 3.37 | 3.41 | 3.41 | -5.54% | 257,513 |
| Feb 20, 2026 | 3.65 | 3.71 | 3.54 | 3.61 | 3.61 | -1.37% | 212,398 |
| Feb 19, 2026 | 3.61 | 3.67 | 3.50 | 3.66 | 3.66 | 1.10% | 318,044 |
| Feb 18, 2026 | 3.50 | 3.65 | 3.43 | 3.62 | 3.62 | 3.13% | 741,270 |
| Feb 17, 2026 | 3.46 | 3.55 | 3.21 | 3.51 | 3.51 | 0.86% | 622,402 |
| Feb 13, 2026 | 3.52 | 3.61 | 3.40 | 3.48 | 3.48 | 2.35% | 514,890 |
| Feb 12, 2026 | 3.27 | 3.50 | 3.15 | 3.40 | 3.40 | 4.94% | 1,082,534 |
| Feb 11, 2026 | 3.21 | 3.31 | 2.99 | 3.24 | 3.24 | 1.57% | 1,152,197 |
| Feb 10, 2026 | 3.36 | 3.42 | 3.13 | 3.19 | 3.19 | -7.00% | 525,858 |
| Feb 9, 2026 | 3.39 | 3.55 | 3.34 | 3.43 | 3.43 | -0.87% | 554,785 |
| Feb 6, 2026 | 3.22 | 3.50 | 3.22 | 3.46 | 3.46 | 11.61% | 852,622 |
| Feb 5, 2026 | 3.27 | 3.40 | 3.01 | 3.10 | 3.10 | -10.92% | 794,024 |
| Feb 4, 2026 | 3.71 | 3.75 | 3.48 | 3.48 | 3.48 | -8.18% | 896,988 |
| Feb 3, 2026 | 3.82 | 3.83 | 3.50 | 3.79 | 3.79 | -1.30% | 605,470 |
| Feb 2, 2026 | 4.12 | 4.12 | 3.82 | 3.84 | 3.84 | -10.49% | 532,065 |
| Jan 30, 2026 | 4.59 | 4.65 | 4.22 | 4.29 | 4.29 | -7.54% | 695,275 |
| Jan 29, 2026 | 4.83 | 4.84 | 4.55 | 4.64 | 4.64 | -3.93% | 569,404 |
| Jan 28, 2026 | 4.98 | 5.06 | 4.77 | 4.83 | 4.83 | -3.40% | 308,822 |
| Jan 27, 2026 | 4.82 | 5.02 | 4.68 | 5.00 | 5.00 | 5.71% | 448,351 |
| Jan 26, 2026 | 5.11 | 5.20 | 4.72 | 4.73 | 4.73 | -9.73% | 624,570 |
| Jan 23, 2026 | 5.31 | 5.32 | 5.11 | 5.24 | 5.24 | -0.57% | 210,057 |
| Jan 22, 2026 | 5.16 | 5.41 | 5.16 | 5.27 | 5.27 | 4.15% | 359,759 |
| Jan 21, 2026 | 5.03 | 5.16 | 4.83 | 5.06 | 5.06 | -0.39% | 529,278 |
| Jan 20, 2026 | 5.30 | 5.37 | 5.07 | 5.08 | 5.08 | -9.12% | 844,963 |
| Jan 16, 2026 | 5.40 | 5.74 | 5.26 | 5.59 | 5.59 | 3.14% | 538,916 |
| Jan 15, 2026 | 5.41 | 5.49 | 5.25 | 5.42 | 5.42 | 0.18% | 425,020 |
| Jan 14, 2026 | 5.24 | 5.43 | 5.04 | 5.41 | 5.41 | 5.05% | 866,453 |
| Jan 13, 2026 | 4.98 | 5.22 | 4.98 | 5.15 | 5.15 | 3.62% | 634,706 |
| Jan 12, 2026 | 4.73 | 5.12 | 4.70 | 4.97 | 4.97 | 3.97% | 423,164 |
| Jan 9, 2026 | 4.90 | 4.98 | 4.73 | 4.78 | 4.78 | -2.05% | 474,191 |
| Jan 8, 2026 | 4.92 | 4.99 | 4.77 | 4.88 | 4.88 | -2.40% | 550,604 |
| Jan 7, 2026 | 5.16 | 5.21 | 4.85 | 5.00 | 5.00 | -3.10% | 770,640 |
| Jan 6, 2026 | 5.41 | 5.52 | 4.95 | 5.16 | 5.16 | -3.73% | 852,066 |
| Jan 5, 2026 | 5.27 | 5.52 | 5.15 | 5.36 | 5.36 | 4.89% | 1,145,133 |
| Jan 2, 2026 | 5.04 | 5.28 | 4.97 | 5.11 | 5.11 | 4.29% | 729,228 |
| Dec 31, 2025 | 4.99 | 5.20 | 4.86 | 4.90 | 4.90 | -1.80% | 1,074,984 |
| Dec 30, 2025 | 5.24 | 5.32 | 4.99 | 4.99 | 4.99 | -2.82% | 708,950 |
| Dec 29, 2025 | 5.13 | 5.32 | 4.97 | 5.14 | 5.14 | -0.87% | 962,745 |
| Dec 26, 2025 | 5.13 | 5.29 | 5.02 | 5.18 | 5.18 | 0.97% | 736,084 |
| Dec 24, 2025 | 5.35 | 5.36 | 5.08 | 5.13 | 5.13 | -4.11% | 402,984 |
| Dec 23, 2025 | 6.00 | 6.03 | 5.12 | 5.35 | 5.35 | -15.08% | 1,832,630 |
| Dec 22, 2025 | 6.86 | 6.93 | 6.28 | 6.30 | 6.30 | -8.70% | 886,733 |
| Dec 19, 2025 | 6.44 | 6.94 | 6.40 | 6.90 | 6.90 | 8.49% | 927,851 |
| Dec 18, 2025 | 6.68 | 6.95 | 6.33 | 6.36 | 6.36 | -2.60% | 818,950 |
| Dec 17, 2025 | 6.81 | 7.05 | 6.50 | 6.53 | 6.53 | -4.67% | 884,046 |