Skip to main content
logo
Freenome, Inc. (FRNM)
NASDAQ: FRNM · Real-Time Price · USD
12.48
-0.38 (-2.95%)
At close: Oct 30, 2026, 4:00 PM EST
12.23
-0.25 (-2.00%)
Pre-market: Nov 2, 2026, 4:07 AM EST

Freenome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202612.6412.7111.5912.4812.48-2.95%651,136
Oct 29, 202613.5113.6812.7512.8612.86-4.32%360,301
Oct 28, 202613.0513.7113.0513.4413.443.07%495,778
Oct 27, 202612.7413.4312.5713.0413.042.52%516,672
Oct 26, 202613.1013.1112.5012.7212.72-0.39%371,468
Oct 23, 202612.9113.1312.4812.7712.77-2.52%612,770
Oct 22, 202614.1614.1612.6913.1013.10-6.50%586,697
Oct 21, 202614.1414.4213.9214.0114.01-0.36%381,705
Oct 20, 202612.6314.2712.5814.0614.0611.85%860,694
Oct 19, 202611.9312.6511.7912.5712.576.98%649,374
Oct 16, 202612.2912.7311.6311.7511.75-4.35%908,801
Oct 15, 202612.0812.6511.7012.2912.290.78%782,731
Oct 14, 202612.5012.7211.8012.1912.19-3.56%657,786
Oct 13, 202613.0713.3712.4812.6412.64-4.39%840,560
Oct 12, 202615.7015.8913.0813.2213.22-16.22%1,625,361
Oct 9, 202615.7716.3515.4815.7815.78-0.19%558,759
Oct 8, 202615.8516.2015.1815.8115.81-1.37%948,161
Oct 7, 202616.2016.6215.8016.0316.03-2.02%648,250
Oct 6, 202616.8217.3016.1116.3616.36-2.79%712,305
Oct 5, 202616.2817.1215.9016.8316.833.12%772,773
Oct 2, 202615.7516.3515.4916.3216.324.35%813,565
Oct 1, 202615.7816.4015.6015.6415.64-0.70%585,975
Sep 30, 202615.8816.2615.5815.7515.75-1.07%518,521
Sep 29, 202616.2216.5415.4115.9215.92-1.67%508,222
Sep 28, 202615.9916.4215.6616.1916.191.25%255,886
Sep 25, 202615.9516.2315.3715.9915.99-0.12%418,854
Sep 24, 202615.5716.1715.2816.0116.011.97%507,868
Sep 23, 202616.4416.4515.3915.7015.70-4.59%578,478
Sep 22, 202616.6516.8616.0016.4616.46-0.87%568,001
Sep 21, 202617.1917.5016.6016.6016.60-2.98%588,227
Sep 18, 202616.3517.2616.2717.1117.115.03%6,047,306
Sep 17, 202614.8416.4414.8416.2916.2910.59%1,135,986
Sep 16, 202614.7315.1014.6314.7314.730.61%423,972
Sep 15, 202614.9615.5314.2514.6414.64-2.14%523,404
Sep 14, 202614.3815.0014.2514.9614.964.11%755,694
Sep 11, 202614.8515.1414.3714.3714.37-2.84%538,461
Sep 10, 202615.6415.6814.7714.7914.79-6.10%744,543
Sep 9, 202615.9616.1015.5215.7515.75-1.50%401,073
Sep 8, 202616.7416.7415.7915.9915.99-1.96%541,627
Sep 4, 202616.4017.1816.0616.3116.31-3.49%622,008
Sep 3, 202615.8717.1515.7116.9016.905.96%967,092
Sep 2, 202615.2416.0315.0115.9515.954.59%985,269
Sep 1, 202614.8015.4814.6715.2515.253.11%1,945,537
Aug 31, 202614.6314.8114.2814.7914.79-770,301
Aug 28, 202614.0315.0913.8114.7914.796.10%1,714,327
Aug 27, 202614.0914.3413.7613.9413.94-1.06%348,722
Aug 26, 202613.9814.3013.9614.0914.090.71%500,380
Aug 25, 202613.7614.1813.6913.9913.991.52%475,975
Aug 24, 202613.6913.8813.3513.7813.78-0.22%426,168
Aug 21, 202613.3314.1313.3313.8113.812.22%735,071