Forum Markets, Incorporated (FRMM)
NASDAQ: FRMM · Real-Time Price · USD
4.290
+1.920 (81.01%)
At close: Apr 17, 2026, 4:00 PM EDT
3.931
-0.359 (-8.37%)
After-hours: Apr 17, 2026, 7:59 PM EDT
Forum Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.99 | 5.55 | 2.76 | 4.29 | 4.29 | 81.01% | 38,176,583 |
| Apr 16, 2026 | 2.17 | 2.39 | 2.11 | 2.37 | 2.37 | 11.27% | 714,154 |
| Apr 15, 2026 | 2.12 | 2.32 | 2.08 | 2.13 | 2.13 | 0.95% | 1,161,688 |
| Apr 14, 2026 | 1.85 | 2.14 | 1.83 | 2.11 | 2.11 | 17.88% | 1,394,502 |
| Apr 13, 2026 | 1.90 | 1.93 | 1.76 | 1.79 | 1.79 | -8.67% | 1,195,987 |
| Apr 10, 2026 | 2.02 | 2.04 | 1.89 | 1.96 | 1.96 | -3.92% | 330,432 |
| Apr 9, 2026 | 2.09 | 2.15 | 2.00 | 2.04 | 2.04 | - | 562,520 |
| Apr 8, 2026 | 2.23 | 2.27 | 2.03 | 2.04 | 2.04 | -2.39% | 546,399 |
| Apr 7, 2026 | 2.21 | 2.28 | 2.07 | 2.09 | 2.09 | -3.02% | 288,992 |
| Apr 6, 2026 | 2.75 | 2.78 | 2.15 | 2.16 | 2.16 | -21.64% | 891,312 |
| Apr 2, 2026 | 2.64 | 2.84 | 2.54 | 2.75 | 2.75 | -2.14% | 383,762 |
| Apr 1, 2026 | 2.92 | 2.97 | 2.80 | 2.81 | 2.81 | -2.77% | 224,063 |
| Mar 31, 2026 | 2.93 | 3.11 | 2.66 | 2.89 | 2.89 | 4.71% | 304,008 |
| Mar 30, 2026 | 2.74 | 2.82 | 2.63 | 2.76 | 2.76 | 2.99% | 267,231 |
| Mar 27, 2026 | 2.78 | 2.84 | 2.61 | 2.68 | 2.68 | -5.96% | 229,189 |
| Mar 26, 2026 | 2.95 | 2.97 | 2.82 | 2.85 | 2.85 | -4.68% | 169,785 |
| Mar 25, 2026 | 3.02 | 3.17 | 2.93 | 2.99 | 2.99 | 1.70% | 151,993 |
| Mar 24, 2026 | 2.86 | 3.00 | 2.80 | 2.94 | 2.94 | 0.68% | 176,217 |
| Mar 23, 2026 | 2.81 | 3.03 | 2.73 | 2.92 | 2.92 | 3.91% | 246,620 |
| Mar 20, 2026 | 2.78 | 2.84 | 2.66 | 2.81 | 2.81 | - | 430,119 |
| Mar 19, 2026 | 2.78 | 2.83 | 2.69 | 2.81 | 2.81 | - | 280,650 |
| Mar 18, 2026 | 2.91 | 2.93 | 2.77 | 2.81 | 2.81 | -5.70% | 288,283 |
| Mar 17, 2026 | 3.03 | 3.11 | 2.97 | 2.98 | 2.98 | -1.65% | 235,162 |
| Mar 16, 2026 | 2.92 | 3.11 | 2.92 | 3.03 | 3.03 | 4.84% | 362,822 |
| Mar 13, 2026 | 3.04 | 3.32 | 2.85 | 2.89 | 2.89 | -3.02% | 354,457 |
| Mar 12, 2026 | 3.01 | 3.08 | 2.89 | 2.98 | 2.98 | -1.32% | 325,340 |
| Mar 11, 2026 | 3.00 | 3.12 | 2.94 | 3.02 | 3.02 | 0.33% | 226,785 |
| Mar 10, 2026 | 3.00 | 3.09 | 2.91 | 3.01 | 3.01 | 2.73% | 392,205 |
| Mar 9, 2026 | 2.94 | 3.10 | 2.87 | 2.93 | 2.93 | 1.38% | 337,279 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.80 | 2.89 | 2.89 | -3.67% | 408,019 |
| Mar 5, 2026 | 3.24 | 3.36 | 2.91 | 3.00 | 3.00 | -8.81% | 385,762 |
| Mar 4, 2026 | 3.08 | 3.46 | 3.01 | 3.29 | 3.29 | 7.17% | 526,373 |
| Mar 3, 2026 | 3.20 | 3.34 | 2.97 | 3.07 | 3.07 | -11.27% | 619,574 |
| 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 |