FRMO Corporation (FRMO)
OTCMKTS
· Delayed Price · Currency is USD
8.50
+0.04 (0.47%)
Mar 9, 2026, 11:20 AM EST
FRMO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.50 | 8.51 | 8.50 | 8.50 | - | 0.50% | 400 |
| Mar 6, 2026 | 8.35 | 8.59 | 8.02 | 8.46 | 8.46 | 0.69% | 22,459 |
| Mar 5, 2026 | 8.30 | 8.40 | 8.18 | 8.40 | 8.40 | 1.20% | 6,999 |
| Mar 4, 2026 | 8.16 | 8.44 | 8.15 | 8.30 | 8.30 | 1.47% | 13,655 |
| Mar 3, 2026 | 8.25 | 8.33 | 8.10 | 8.18 | 8.18 | -0.85% | 9,243 |
| Mar 2, 2026 | 8.25 | 8.25 | 8.10 | 8.25 | 8.25 | 3.13% | 12,928 |
| Feb 27, 2026 | 8.00 | 8.24 | 7.78 | 8.00 | 8.00 | -0.62% | 8,714 |
| Feb 26, 2026 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 1.90% | 14,876 |
| Feb 25, 2026 | 7.64 | 7.90 | 7.61 | 7.90 | 7.90 | 4.76% | 6,397 |
| Feb 24, 2026 | 7.46 | 7.65 | 7.42 | 7.54 | 7.54 | 0.47% | 8,484 |
| Feb 23, 2026 | 7.48 | 7.59 | 7.31 | 7.51 | 7.51 | 1.30% | 11,714 |
| Feb 20, 2026 | 7.50 | 7.73 | 7.31 | 7.41 | 7.41 | -3.49% | 7,208 |
| Feb 19, 2026 | 7.27 | 7.69 | 7.27 | 7.68 | 7.68 | 7.84% | 12,977 |
| Feb 18, 2026 | 7.19 | 7.30 | 7.12 | 7.12 | 7.12 | -0.70% | 13,103 |
| Feb 17, 2026 | 7.27 | 7.36 | 7.17 | 7.17 | 7.17 | -3.76% | 10,219 |
| Feb 13, 2026 | 7.25 | 7.50 | 7.25 | 7.45 | 7.45 | 2.19% | 4,505 |
| Feb 12, 2026 | 7.27 | 7.32 | 7.25 | 7.29 | 7.29 | 0.54% | 6,819 |
| Feb 11, 2026 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -0.87% | 22,694 |
| Feb 10, 2026 | 7.14 | 7.35 | 7.12 | 7.32 | 7.31 | 2.88% | 8,886 |
| Feb 9, 2026 | 7.21 | 7.35 | 7.11 | 7.11 | 7.11 | -1.66% | 5,759 |
| Feb 6, 2026 | 7.19 | 7.35 | 7.19 | 7.23 | 7.23 | 2.26% | 19,273 |
| Feb 5, 2026 | 7.11 | 7.15 | 7.03 | 7.07 | 7.07 | -3.65% | 11,651 |
| Feb 4, 2026 | 7.34 | 7.35 | 7.09 | 7.34 | 7.34 | 0.25% | 17,282 |
| Feb 3, 2026 | 7.48 | 7.50 | 7.25 | 7.32 | 7.32 | -1.35% | 20,662 |
| Feb 2, 2026 | 7.45 | 7.45 | 7.35 | 7.42 | 7.42 | -0.67% | 2,944 |
| Jan 30, 2026 | 7.40 | 7.47 | 7.36 | 7.47 | 7.47 | 1.36% | 2,750 |
| Jan 29, 2026 | 7.41 | 7.55 | 7.36 | 7.37 | 7.37 | -0.54% | 13,609 |
| Jan 28, 2026 | 7.58 | 7.68 | 7.31 | 7.41 | 7.41 | -1.27% | 40,506 |
| Jan 27, 2026 | 7.42 | 7.51 | 7.42 | 7.51 | 7.51 | 1.97% | 571 |
| Jan 26, 2026 | 7.49 | 7.49 | 7.35 | 7.36 | 7.36 | -0.94% | 5,618 |
| Jan 23, 2026 | 7.70 | 7.70 | 7.39 | 7.43 | 7.43 | -3.63% | 13,877 |
| Jan 22, 2026 | 7.79 | 7.90 | 7.55 | 7.71 | 7.71 | 0.52% | 6,326 |
| Jan 21, 2026 | 7.64 | 7.67 | 7.45 | 7.67 | 7.67 | 2.95% | 4,802 |
| Jan 20, 2026 | 7.60 | 7.75 | 7.28 | 7.45 | 7.45 | -2.49% | 26,847 |
| Jan 16, 2026 | 7.75 | 7.75 | 7.61 | 7.64 | 7.64 | 1.18% | 1,985 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.53 | 7.55 | 7.55 | -3.69% | 6,219 |
| Jan 14, 2026 | 7.52 | 7.90 | 7.40 | 7.84 | 7.84 | 4.95% | 40,351 |
| Jan 13, 2026 | 7.40 | 7.51 | 7.40 | 7.47 | 7.47 | 0.95% | 4,755 |
| Jan 12, 2026 | 7.30 | 7.44 | 7.30 | 7.40 | 7.40 | 1.93% | 2,695 |
| Jan 9, 2026 | 7.21 | 7.33 | 7.15 | 7.26 | 7.26 | 1.97% | 12,318 |
| Jan 8, 2026 | 7.32 | 7.44 | 7.07 | 7.12 | 7.12 | -1.11% | 26,631 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -2.57% | 9,961 |
| Jan 6, 2026 | 7.47 | 7.47 | 7.30 | 7.39 | 7.39 | 3.21% | 10,977 |
| Jan 5, 2026 | 7.51 | 7.51 | 7.16 | 7.16 | 7.16 | 0.85% | 34,363 |
| Jan 2, 2026 | 7.35 | 7.35 | 7.05 | 7.10 | 7.10 | -2.74% | 36,944 |
| Dec 31, 2025 | 7.52 | 7.52 | 7.29 | 7.30 | 7.30 | -2.93% | 11,009 |
| Dec 30, 2025 | 7.68 | 7.68 | 7.30 | 7.52 | 7.52 | 2.31% | 11,305 |
| Dec 29, 2025 | 7.50 | 7.61 | 7.35 | 7.35 | 7.35 | -3.92% | 4,705 |
| Dec 26, 2025 | 7.32 | 7.65 | 7.30 | 7.65 | 7.65 | 4.22% | 4,753 |
| Dec 24, 2025 | 7.43 | 7.43 | 7.26 | 7.34 | 7.34 | -0.14% | 25,965 |
| Dec 23, 2025 | 7.60 | 7.64 | 7.30 | 7.35 | 7.35 | -3.29% | 20,889 |
| Dec 22, 2025 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 4.11% | 8,781 |
| Dec 19, 2025 | 7.40 | 7.63 | 7.29 | 7.30 | 7.30 | - | 22,698 |
| Dec 18, 2025 | 7.42 | 7.57 | 7.30 | 7.30 | 7.30 | -1.63% | 10,392 |
| Dec 17, 2025 | 7.36 | 7.43 | 7.36 | 7.42 | 7.42 | 0.83% | 8,302 |
| Dec 16, 2025 | 7.45 | 7.50 | 7.30 | 7.36 | 7.36 | -1.87% | 11,102 |
| Dec 15, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -3.23% | 8,523 |
| Dec 12, 2025 | 7.62 | 7.75 | 7.62 | 7.75 | 7.75 | 1.71% | 1,812 |
| Dec 11, 2025 | 7.61 | 7.62 | 7.57 | 7.62 | 7.62 | 0.79% | 2,864 |
| Dec 10, 2025 | 7.51 | 7.75 | 7.51 | 7.56 | 7.56 | 0.53% | 6,841 |
| Dec 9, 2025 | 7.54 | 7.60 | 7.51 | 7.52 | 7.52 | -1.05% | 33,542 |
| Dec 8, 2025 | 7.71 | 7.75 | 7.57 | 7.60 | 7.60 | -0.91% | 8,521 |
| Dec 5, 2025 | 7.65 | 7.70 | 7.54 | 7.67 | 7.67 | 0.26% | 3,121 |
| Dec 4, 2025 | 7.54 | 7.76 | 7.54 | 7.65 | 7.65 | 0.92% | 12,229 |
| Dec 3, 2025 | 7.74 | 7.84 | 7.56 | 7.58 | 7.58 | -0.52% | 7,281 |
| Dec 2, 2025 | 7.67 | 7.85 | 7.53 | 7.62 | 7.62 | 0.53% | 11,198 |
| Dec 1, 2025 | 7.77 | 7.80 | 7.52 | 7.58 | 7.58 | -2.70% | 8,263 |
| Nov 28, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% | 228 |
| Nov 26, 2025 | 7.70 | 7.99 | 7.70 | 7.76 | 7.76 | 2.11% | 4,186 |
| Nov 25, 2025 | 7.76 | 7.76 | 7.55 | 7.60 | 7.60 | -1.30% | 13,097 |
| Nov 24, 2025 | 7.80 | 7.92 | 7.52 | 7.70 | 7.70 | -0.77% | 23,898 |
| Nov 21, 2025 | 8.03 | 8.04 | 7.76 | 7.76 | 7.76 | -3.00% | 14,721 |
| Nov 20, 2025 | 8.13 | 8.13 | 7.95 | 8.00 | 8.00 | -1.60% | 17,954 |
| Nov 19, 2025 | 8.02 | 8.13 | 7.95 | 8.13 | 8.13 | - | 15,403 |
| Nov 18, 2025 | 8.10 | 8.15 | 8.01 | 8.13 | 8.13 | 0.12% | 8,434 |
| Nov 17, 2025 | 8.17 | 8.22 | 8.05 | 8.12 | 8.12 | 0.12% | 9,151 |
| Nov 14, 2025 | 8.23 | 8.24 | 8.11 | 8.11 | 8.11 | -1.58% | 2,972 |
| Nov 13, 2025 | 8.19 | 8.24 | 8.10 | 8.24 | 8.24 | -0.18% | 14,977 |
| Nov 12, 2025 | 8.21 | 8.26 | 8.19 | 8.26 | 8.26 | -0.30% | 5,660 |
| Nov 11, 2025 | 8.22 | 8.31 | 8.20 | 8.28 | 8.28 | 0.73% | 2,492 |
| Nov 10, 2025 | 8.25 | 8.28 | 8.20 | 8.22 | 8.22 | -1.44% | 4,773 |
| Nov 7, 2025 | 8.30 | 8.36 | 8.21 | 8.34 | 8.34 | -0.20% | 24,693 |
| Nov 6, 2025 | 8.35 | 8.36 | 8.21 | 8.36 | 8.36 | 1.30% | 8,307 |
| Nov 5, 2025 | 8.32 | 8.50 | 8.25 | 8.25 | 8.25 | -1.79% | 13,990 |
| Nov 4, 2025 | 8.37 | 8.42 | 8.21 | 8.40 | 8.40 | 0.59% | 4,294 |
| Nov 3, 2025 | 8.26 | 8.50 | 8.26 | 8.35 | 8.35 | 1.10% | 3,943 |
| Oct 31, 2025 | 8.42 | 8.44 | 8.26 | 8.26 | 8.26 | -1.90% | 5,556 |
| Oct 30, 2025 | 8.55 | 8.55 | 8.40 | 8.42 | 8.42 | 0.36% | 2,302 |
| Oct 29, 2025 | 8.33 | 8.40 | 8.33 | 8.39 | 8.39 | 0.72% | 9,956 |
| Oct 28, 2025 | 8.49 | 8.49 | 8.33 | 8.33 | 8.33 | 0.60% | 10,214 |
| Oct 27, 2025 | 8.49 | 8.50 | 8.26 | 8.28 | 8.28 | -2.59% | 13,435 |
| Oct 24, 2025 | 8.70 | 8.80 | 8.47 | 8.50 | 8.50 | -1.16% | 6,140 |
| Oct 23, 2025 | 8.43 | 8.71 | 8.42 | 8.60 | 8.60 | 2.02% | 6,254 |
| Oct 22, 2025 | 8.42 | 8.45 | 8.42 | 8.43 | 8.43 | -0.82% | 6,372 |
| Oct 21, 2025 | 8.73 | 8.73 | 8.32 | 8.50 | 8.50 | -0.12% | 13,198 |
| Oct 20, 2025 | 8.40 | 8.69 | 8.40 | 8.51 | 8.51 | -0.44% | 4,430 |
| Oct 17, 2025 | 8.87 | 8.87 | 8.41 | 8.55 | 8.55 | -3.19% | 21,313 |
| Oct 16, 2025 | 8.83 | 8.88 | 8.83 | 8.83 | 8.83 | - | 7,521 |
| Oct 15, 2025 | 8.55 | 8.83 | 8.41 | 8.83 | 8.83 | 2.91% | 11,210 |
| Oct 14, 2025 | 8.62 | 8.62 | 8.53 | 8.58 | 8.58 | 0.35% | 12,213 |