Forum Markets, Incorporated (FRMM)
NASDAQ: FRMM · Real-Time Price · USD
5.86
+0.20 (3.53%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Forum Markets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.82 | 6.10 | 5.74 | 5.86 | 5.86 | 3.53% | 120,609 |
| Aug 27, 2026 | 5.76 | 5.82 | 5.62 | 5.66 | 5.66 | -1.74% | 72,713 |
| Aug 26, 2026 | 5.89 | 5.91 | 5.68 | 5.76 | 5.76 | -2.12% | 53,930 |
| Aug 25, 2026 | 6.06 | 6.22 | 5.86 | 5.89 | 5.89 | -2.40% | 110,402 |
| Aug 24, 2026 | 5.53 | 6.20 | 5.26 | 6.03 | 6.03 | 10.04% | 377,488 |
| Aug 21, 2026 | 5.97 | 6.06 | 5.38 | 5.48 | 5.48 | -6.32% | 150,350 |
| Aug 20, 2026 | 5.86 | 6.12 | 5.81 | 5.85 | 5.85 | -0.17% | 112,036 |
| Aug 19, 2026 | 5.56 | 6.01 | 5.56 | 5.86 | 5.86 | 7.33% | 157,105 |
| Aug 18, 2026 | 5.83 | 6.03 | 5.33 | 5.46 | 5.46 | -7.30% | 78,169 |
| Aug 17, 2026 | 5.94 | 6.15 | 5.80 | 5.89 | 5.89 | -3.28% | 98,838 |
| Aug 14, 2026 | 6.16 | 6.17 | 5.99 | 6.09 | 6.09 | -2.40% | 76,778 |
| Aug 13, 2026 | 5.58 | 6.35 | 5.58 | 6.24 | 6.24 | 0.81% | 187,875 |
| Aug 12, 2026 | 6.37 | 6.37 | 6.11 | 6.19 | 6.19 | -0.96% | 89,300 |
| Aug 11, 2026 | 6.18 | 6.33 | 6.04 | 6.25 | 6.25 | -0.79% | 185,785 |
| Aug 10, 2026 | 6.08 | 6.41 | 5.99 | 6.30 | 6.30 | 4.65% | 305,177 |
| Aug 7, 2026 | 6.07 | 6.43 | 5.91 | 6.02 | 6.02 | -1.31% | 181,017 |
| Aug 6, 2026 | 6.15 | 6.47 | 5.90 | 6.10 | 6.10 | -2.09% | 714,219 |
| Aug 5, 2026 | 6.00 | 6.34 | 5.89 | 6.23 | 6.23 | 6.68% | 250,522 |
| Aug 4, 2026 | 5.39 | 5.88 | 5.36 | 5.84 | 5.84 | 11.24% | 151,036 |
| Aug 3, 2026 | 5.18 | 5.37 | 5.03 | 5.25 | 5.25 | 1.74% | 174,950 |
| Jul 31, 2026 | 5.46 | 5.64 | 5.16 | 5.16 | 5.16 | -3.91% | 87,123 |
| Jul 30, 2026 | 5.16 | 5.62 | 5.16 | 5.37 | 5.37 | 1.51% | 135,101 |
| Jul 29, 2026 | 5.34 | 5.52 | 5.15 | 5.29 | 5.29 | -0.56% | 186,108 |
| Jul 28, 2026 | 5.51 | 5.64 | 5.11 | 5.32 | 5.32 | -3.97% | 330,172 |
| Jul 27, 2026 | 5.99 | 6.01 | 5.52 | 5.54 | 5.54 | -3.32% | 183,128 |
| Jul 24, 2026 | 5.60 | 5.87 | 5.52 | 5.73 | 5.73 | 1.06% | 144,402 |
| Jul 23, 2026 | 5.61 | 5.84 | 5.53 | 5.67 | 5.67 | -0.53% | 117,866 |
| Jul 22, 2026 | 6.18 | 6.30 | 5.66 | 5.70 | 5.70 | -7.01% | 114,351 |
| Jul 21, 2026 | 5.98 | 6.44 | 5.89 | 6.13 | 6.13 | 1.16% | 668,617 |
| Jul 20, 2026 | 5.65 | 6.30 | 5.52 | 6.06 | 6.06 | 6.69% | 440,907 |
| Jul 17, 2026 | 5.55 | 5.84 | 5.52 | 5.68 | 5.68 | -2.82% | 110,394 |
| Jul 16, 2026 | 5.84 | 6.13 | 5.47 | 5.85 | 5.85 | -2.26% | 194,360 |
| Jul 15, 2026 | 6.80 | 6.95 | 5.90 | 5.98 | 5.98 | -12.06% | 290,638 |
| Jul 14, 2026 | 6.57 | 7.00 | 6.28 | 6.80 | 6.80 | 4.94% | 627,376 |
| Jul 13, 2026 | 5.91 | 6.65 | 5.91 | 6.48 | 6.48 | 8.72% | 874,414 |
| Jul 10, 2026 | 5.90 | 5.99 | 5.38 | 5.96 | 5.96 | 1.02% | 377,489 |
| Jul 9, 2026 | 5.99 | 6.64 | 5.87 | 5.90 | 5.90 | -1.01% | 221,338 |
| Jul 8, 2026 | 5.70 | 6.14 | 5.42 | 5.96 | 5.96 | 4.56% | 316,048 |
| Jul 7, 2026 | 6.81 | 6.87 | 5.66 | 5.70 | 5.70 | -16.30% | 362,438 |
| Jul 6, 2026 | 6.08 | 7.15 | 5.79 | 6.81 | 6.81 | 13.12% | 1,045,007 |
| Jul 2, 2026 | 5.78 | 6.36 | 5.73 | 6.02 | 6.02 | 8.08% | 445,920 |
| Jul 1, 2026 | 5.47 | 5.98 | 5.33 | 5.57 | 5.57 | 2.58% | 246,758 |
| Jun 30, 2026 | 5.74 | 5.78 | 5.15 | 5.43 | 5.43 | -6.06% | 185,485 |
| Jun 29, 2026 | 5.55 | 6.09 | 5.46 | 5.78 | 5.78 | 3.58% | 215,709 |
| Jun 26, 2026 | 5.00 | 5.59 | 5.00 | 5.58 | 5.58 | 7.31% | 419,825 |
| Jun 25, 2026 | 4.90 | 5.25 | 4.90 | 5.20 | 5.20 | 2.56% | 297,949 |
| Jun 24, 2026 | 4.95 | 5.17 | 4.78 | 5.07 | 5.07 | 0.80% | 249,165 |
| Jun 23, 2026 | 4.94 | 5.23 | 4.94 | 5.03 | 5.03 | -2.52% | 280,568 |
| Jun 22, 2026 | 5.03 | 5.26 | 4.85 | 5.16 | 5.16 | 2.18% | 272,181 |
| Jun 18, 2026 | 5.09 | 5.27 | 4.95 | 5.05 | 5.05 | -0.59% | 308,606 |