FRMO Corporation (FRMO)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.43 | 7.50 | 7.22 | 7.25 | 7.25 | 48,400 |
| Apr 23, 2024 | 7.48 | 7.57 | 7.27 | 7.36 | 7.36 | 47,300 |
| Apr 22, 2024 | 7.29 | 7.59 | 7.27 | 7.43 | 7.43 | 35,400 |
| Apr 19, 2024 | 7.33 | 7.33 | 7.17 | 7.27 | 7.27 | 7,400 |
| Apr 18, 2024 | 7.38 | 7.51 | 7.25 | 7.35 | 7.35 | 7,400 |
| Apr 17, 2024 | 7.28 | 7.57 | 7.28 | 7.34 | 7.34 | 9,400 |
| Apr 16, 2024 | 7.33 | 7.35 | 7.22 | 7.28 | 7.28 | 9,300 |
| Apr 15, 2024 | 7.38 | 7.40 | 7.27 | 7.30 | 7.30 | 4,700 |
| Apr 12, 2024 | 7.39 | 7.62 | 7.37 | 7.40 | 7.40 | 14,000 |
| Apr 11, 2024 | 7.43 | 7.43 | 7.26 | 7.39 | 7.39 | 15,200 |
| Apr 10, 2024 | 7.40 | 7.45 | 7.32 | 7.32 | 7.32 | 11,400 |
| Apr 09, 2024 | 7.44 | 7.63 | 7.32 | 7.42 | 7.42 | 29,200 |
| Apr 08, 2024 | 7.28 | 7.44 | 7.27 | 7.40 | 7.40 | 6,500 |
| Apr 05, 2024 | 7.36 | 7.40 | 7.27 | 7.27 | 7.27 | 3,900 |
| Apr 04, 2024 | 7.32 | 7.43 | 7.32 | 7.40 | 7.40 | 15,700 |
| Apr 03, 2024 | 7.36 | 7.42 | 7.26 | 7.26 | 7.26 | 3,800 |
| Apr 02, 2024 | 7.58 | 7.58 | 7.34 | 7.39 | 7.39 | 9,200 |
| Apr 01, 2024 | 7.40 | 7.60 | 7.30 | 7.43 | 7.43 | 20,000 |
| Mar 28, 2024 | 7.43 | 7.55 | 7.18 | 7.43 | 7.43 | 15,000 |
| Mar 27, 2024 | 7.26 | 7.60 | 7.11 | 7.60 | 7.60 | 14,900 |
| Mar 26, 2024 | 7.40 | 7.65 | 7.21 | 7.24 | 7.24 | 9,600 |
| Mar 25, 2024 | 7.33 | 7.63 | 7.15 | 7.40 | 7.40 | 22,100 |
| Mar 22, 2024 | 7.41 | 7.43 | 7.23 | 7.33 | 7.33 | 9,200 |
| Mar 21, 2024 | 7.45 | 7.50 | 7.33 | 7.40 | 7.40 | 18,900 |
| Mar 20, 2024 | 7.50 | 7.50 | 7.33 | 7.40 | 7.40 | 18,800 |
| Mar 19, 2024 | 7.55 | 7.55 | 7.33 | 7.39 | 7.39 | 7,900 |
| Mar 18, 2024 | 7.43 | 7.65 | 7.32 | 7.32 | 7.32 | 16,800 |
| Mar 15, 2024 | 7.30 | 7.60 | 7.24 | 7.38 | 7.38 | 4,700 |
| Mar 14, 2024 | 7.65 | 7.70 | 7.25 | 7.25 | 7.25 | 12,000 |
| Mar 13, 2024 | 7.38 | 7.40 | 7.35 | 7.40 | 7.40 | 10,800 |
| Mar 12, 2024 | 7.50 | 7.65 | 7.30 | 7.40 | 7.40 | 9,800 |
| Mar 11, 2024 | 7.65 | 7.75 | 7.45 | 7.55 | 7.55 | 26,800 |
| Mar 08, 2024 | 7.53 | 7.70 | 7.23 | 7.40 | 7.40 | 12,500 |
| Mar 07, 2024 | 7.60 | 7.65 | 7.08 | 7.43 | 7.43 | 22,600 |
| Mar 06, 2024 | 7.60 | 7.75 | 7.39 | 7.65 | 7.65 | 26,400 |
| Mar 05, 2024 | 7.05 | 8.98 | 7.02 | 7.56 | 7.56 | 40,900 |
| Mar 04, 2024 | 7.01 | 7.25 | 6.99 | 6.99 | 6.99 | 19,700 |
| Mar 01, 2024 | 7.14 | 7.65 | 7.00 | 7.23 | 7.23 | 13,200 |
| Feb 29, 2024 | 7.16 | 7.36 | 6.91 | 6.98 | 6.98 | 16,800 |
| Feb 28, 2024 | 7.25 | 7.66 | 7.03 | 7.06 | 7.06 | 15,400 |
| Feb 27, 2024 | 7.18 | 7.39 | 7.14 | 7.32 | 7.32 | 14,000 |
| Feb 26, 2024 | 7.01 | 7.12 | 6.90 | 7.10 | 7.10 | 9,100 |
| Feb 23, 2024 | 7.11 | 7.12 | 7.02 | 7.02 | 7.02 | 7,500 |
| Feb 22, 2024 | 7.14 | 7.14 | 7.05 | 7.11 | 7.11 | 5,100 |
| Feb 21, 2024 | 7.21 | 7.21 | 7.02 | 7.06 | 7.06 | 7,300 |
| Feb 20, 2024 | 7.21 | 7.21 | 7.11 | 7.18 | 7.18 | 6,000 |
| Feb 16, 2024 | 7.28 | 7.28 | 7.12 | 7.22 | 7.22 | 5,800 |
| Feb 15, 2024 | 7.28 | 7.35 | 7.10 | 7.28 | 7.28 | 11,400 |
| Feb 14, 2024 | 7.24 | 7.40 | 7.06 | 7.28 | 7.28 | 8,500 |
| Feb 13, 2024 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | 3,700 |
| Feb 12, 2024 | 7.37 | 7.49 | 7.07 | 7.39 | 7.39 | 6,100 |
| Feb 09, 2024 | 6.98 | 7.37 | 6.98 | 7.37 | 7.37 | 18,700 |
| Feb 08, 2024 | 6.98 | 7.05 | 6.67 | 7.04 | 7.04 | 10,400 |
| Feb 07, 2024 | 7.14 | 7.20 | 7.03 | 7.10 | 7.10 | 7,500 |
| Feb 06, 2024 | 6.45 | 7.22 | 6.40 | 7.20 | 7.20 | 36,500 |
| Feb 05, 2024 | 7.14 | 7.14 | 6.28 | 6.60 | 6.60 | 55,100 |
| Feb 02, 2024 | 7.34 | 7.49 | 7.11 | 7.31 | 7.31 | 27,300 |
| Feb 01, 2024 | 7.25 | 7.49 | 7.21 | 7.31 | 7.31 | 8,400 |
| Jan 31, 2024 | 7.33 | 7.33 | 7.10 | 7.20 | 7.20 | 5,800 |
| Jan 30, 2024 | 7.48 | 7.50 | 7.07 | 7.30 | 7.30 | 21,200 |
| Jan 29, 2024 | 7.06 | 7.75 | 6.80 | 7.60 | 7.60 | 28,900 |
| Jan 26, 2024 | 7.06 | 7.25 | 6.93 | 7.25 | 7.25 | 38,500 |
| Jan 25, 2024 | 7.25 | 7.25 | 6.88 | 7.00 | 7.00 | 3,100 |
| Jan 24, 2024 | 7.08 | 7.25 | 7.00 | 7.10 | 7.10 | 9,900 |
| Jan 23, 2024 | 7.06 | 7.10 | 7.02 | 7.10 | 7.10 | 9,400 |
| Jan 22, 2024 | 7.20 | 7.37 | 7.10 | 7.10 | 7.10 | 9,100 |
| Jan 19, 2024 | 7.32 | 7.41 | 7.20 | 7.22 | 7.22 | 3,700 |
| Jan 18, 2024 | 7.39 | 7.44 | 7.18 | 7.41 | 7.41 | 4,300 |
| Jan 17, 2024 | 7.38 | 7.41 | 7.25 | 7.39 | 7.39 | 8,900 |
| Jan 16, 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.41 | 1,200 |
| Jan 12, 2024 | 7.41 | 7.41 | 7.39 | 7.41 | 7.41 | 12,600 |
| Jan 11, 2024 | 7.42 | 7.50 | 7.40 | 7.41 | 7.41 | 24,800 |
| Jan 10, 2024 | 7.31 | 7.56 | 7.31 | 7.43 | 7.43 | 17,700 |
| Jan 09, 2024 | 7.40 | 7.52 | 7.28 | 7.52 | 7.52 | 12,500 |
| Jan 08, 2024 | 7.41 | 7.60 | 7.39 | 7.49 | 7.49 | 8,800 |
| Jan 05, 2024 | 7.39 | 7.39 | 7.20 | 7.20 | 7.20 | 1,100 |
| Jan 04, 2024 | 7.19 | 7.20 | 7.10 | 7.20 | 7.20 | 2,000 |
| Jan 03, 2024 | 6.63 | 7.46 | 6.63 | 7.25 | 7.25 | 30,000 |
| Jan 02, 2024 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 65,500 |
| Dec 29, 2023 | 6.43 | 6.50 | 6.38 | 6.42 | 6.42 | 27,800 |
| Dec 28, 2023 | 6.44 | 6.44 | 6.41 | 6.43 | 6.43 | 31,000 |
| Dec 27, 2023 | 6.44 | 6.50 | 6.40 | 6.42 | 6.42 | 66,400 |
| Dec 26, 2023 | 6.45 | 6.54 | 6.40 | 6.45 | 6.45 | 37,500 |
| Dec 22, 2023 | 6.42 | 6.64 | 6.42 | 6.50 | 6.50 | 33,500 |
| Dec 21, 2023 | 6.52 | 6.52 | 6.42 | 6.43 | 6.43 | 32,400 |
| Dec 20, 2023 | 6.52 | 6.52 | 6.50 | 6.52 | 6.52 | 7,500 |
| Dec 19, 2023 | 6.54 | 6.54 | 6.45 | 6.51 | 6.51 | 6,600 |
| Dec 18, 2023 | 6.63 | 6.63 | 6.34 | 6.53 | 6.53 | 48,600 |
| Dec 15, 2023 | 6.63 | 6.77 | 6.56 | 6.64 | 6.64 | 22,500 |
| Dec 14, 2023 | 6.80 | 6.80 | 6.60 | 6.61 | 6.61 | 26,500 |
| Dec 13, 2023 | 6.55 | 6.80 | 6.55 | 6.73 | 6.73 | 35,800 |
| Dec 12, 2023 | 6.65 | 6.65 | 6.53 | 6.54 | 6.54 | 10,500 |
| Dec 11, 2023 | 6.66 | 6.70 | 6.66 | 6.66 | 6.66 | 23,100 |
| Dec 08, 2023 | 6.70 | 6.75 | 6.66 | 6.66 | 6.66 | 61,500 |
| Dec 07, 2023 | 6.75 | 6.75 | 6.55 | 6.69 | 6.69 | 16,600 |
| Dec 06, 2023 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 20,000 |
| Dec 05, 2023 | 6.75 | 7.20 | 6.73 | 6.73 | 6.73 | 18,200 |
| Dec 04, 2023 | 6.55 | 6.75 | 6.55 | 6.73 | 6.73 | 22,100 |
| Dec 01, 2023 | 6.78 | 6.78 | 6.51 | 6.76 | 6.76 | 23,300 |
| Nov 30, 2023 | 6.98 | 6.98 | 6.80 | 6.80 | 6.80 | 21,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.