Forum Markets, Incorporated (FRMM)
NASDAQ: FRMM · Real-Time Price · USD
2.890
-0.110 (-3.67%)
Mar 6, 2026, 4:00 PM EST - Market closed
Forum Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 3.71 | 3.75 | 3.48 | 3.48 | 3.48 | -8.18% | 896,988 |
| Feb 3, 2026 | 3.82 | 3.83 | 3.50 | 3.79 | 3.79 | -1.30% | 605,470 |
| Feb 2, 2026 | 4.12 | 4.12 | 3.82 | 3.84 | 3.84 | -10.49% | 532,065 |
| Jan 30, 2026 | 4.59 | 4.65 | 4.22 | 4.29 | 4.29 | -7.54% | 695,275 |
| Jan 29, 2026 | 4.83 | 4.84 | 4.55 | 4.64 | 4.64 | -3.93% | 569,404 |
| Jan 28, 2026 | 4.98 | 5.06 | 4.77 | 4.83 | 4.83 | -3.40% | 308,822 |
| Jan 27, 2026 | 4.82 | 5.02 | 4.68 | 5.00 | 5.00 | 5.71% | 448,351 |
| Jan 26, 2026 | 5.11 | 5.20 | 4.72 | 4.73 | 4.73 | -9.73% | 624,570 |
| Jan 23, 2026 | 5.31 | 5.32 | 5.11 | 5.24 | 5.24 | -0.57% | 210,057 |
| Jan 22, 2026 | 5.16 | 5.41 | 5.16 | 5.27 | 5.27 | 4.15% | 359,759 |
| Jan 21, 2026 | 5.03 | 5.16 | 4.83 | 5.06 | 5.06 | -0.39% | 529,278 |
| Jan 20, 2026 | 5.30 | 5.37 | 5.07 | 5.08 | 5.08 | -9.12% | 844,963 |
| Jan 16, 2026 | 5.40 | 5.74 | 5.26 | 5.59 | 5.59 | 3.14% | 538,916 |
| Jan 15, 2026 | 5.41 | 5.49 | 5.25 | 5.42 | 5.42 | 0.18% | 425,020 |
| Jan 14, 2026 | 5.24 | 5.43 | 5.04 | 5.41 | 5.41 | 5.05% | 866,453 |
| Jan 13, 2026 | 4.98 | 5.22 | 4.98 | 5.15 | 5.15 | 3.62% | 634,706 |
| Jan 12, 2026 | 4.73 | 5.12 | 4.70 | 4.97 | 4.97 | 3.97% | 423,164 |
| Jan 9, 2026 | 4.90 | 4.98 | 4.73 | 4.78 | 4.78 | -2.05% | 474,191 |
| Jan 8, 2026 | 4.92 | 4.99 | 4.77 | 4.88 | 4.88 | -2.40% | 550,604 |
| Jan 7, 2026 | 5.16 | 5.21 | 4.85 | 5.00 | 5.00 | -3.10% | 770,640 |
| Jan 6, 2026 | 5.41 | 5.52 | 4.95 | 5.16 | 5.16 | -3.73% | 852,066 |
| Jan 5, 2026 | 5.27 | 5.52 | 5.15 | 5.36 | 5.36 | 4.89% | 1,145,133 |
| Jan 2, 2026 | 5.04 | 5.28 | 4.97 | 5.11 | 5.11 | 4.29% | 729,228 |
| Dec 31, 2025 | 4.99 | 5.20 | 4.86 | 4.90 | 4.90 | -1.80% | 1,074,984 |
| Dec 30, 2025 | 5.24 | 5.32 | 4.99 | 4.99 | 4.99 | -2.82% | 708,950 |
| Dec 29, 2025 | 5.13 | 5.32 | 4.97 | 5.14 | 5.14 | -0.87% | 962,745 |
| Dec 26, 2025 | 5.13 | 5.29 | 5.02 | 5.18 | 5.18 | 0.97% | 736,084 |
| Dec 24, 2025 | 5.35 | 5.36 | 5.08 | 5.13 | 5.13 | -4.11% | 402,984 |
| Dec 23, 2025 | 6.00 | 6.03 | 5.12 | 5.35 | 5.35 | -15.08% | 1,832,630 |
| Dec 22, 2025 | 6.86 | 6.93 | 6.28 | 6.30 | 6.30 | -8.70% | 886,733 |
| Dec 19, 2025 | 6.44 | 6.94 | 6.40 | 6.90 | 6.90 | 8.49% | 927,851 |
| Dec 18, 2025 | 6.68 | 6.95 | 6.33 | 6.36 | 6.36 | -2.60% | 818,950 |
| Dec 17, 2025 | 6.81 | 7.05 | 6.50 | 6.53 | 6.53 | -4.67% | 884,046 |
| Dec 16, 2025 | 6.81 | 7.05 | 6.78 | 6.85 | 6.85 | -1.44% | 686,617 |
| Dec 15, 2025 | 7.97 | 7.97 | 6.82 | 6.95 | 6.95 | -12.19% | 1,319,257 |
| Dec 12, 2025 | 8.73 | 8.73 | 7.91 | 7.92 | 7.92 | -8.50% | 999,405 |
| Dec 11, 2025 | 9.96 | 10.03 | 8.39 | 8.65 | 8.65 | -16.18% | 2,185,228 |
| Dec 10, 2025 | 10.78 | 10.78 | 9.51 | 10.32 | 10.32 | -8.19% | 2,037,268 |
| Dec 9, 2025 | 10.44 | 11.67 | 10.30 | 11.24 | 11.24 | 5.05% | 811,766 |
| Dec 8, 2025 | 10.98 | 11.24 | 10.61 | 10.70 | 10.70 | 1.81% | 705,147 |
| Dec 5, 2025 | 11.70 | 11.70 | 10.49 | 10.51 | 10.51 | -10.86% | 965,091 |
| Dec 4, 2025 | 11.25 | 11.82 | 11.16 | 11.79 | 11.79 | 4.06% | 547,313 |
| Dec 3, 2025 | 10.89 | 11.46 | 10.68 | 11.33 | 11.33 | 6.48% | 740,543 |
| Dec 2, 2025 | 10.65 | 11.29 | 10.26 | 10.64 | 10.64 | 12.35% | 1,721,131 |
| Dec 1, 2025 | 10.07 | 10.27 | 9.33 | 9.47 | 9.47 | -11.33% | 1,418,496 |
| Nov 28, 2025 | 10.63 | 11.19 | 10.63 | 10.68 | 10.68 | 0.56% | 357,273 |
| Nov 26, 2025 | 10.20 | 10.89 | 9.89 | 10.62 | 10.62 | 4.73% | 578,868 |
| Nov 25, 2025 | 10.02 | 10.33 | 9.85 | 10.14 | 10.14 | -1.46% | 622,766 |
| Nov 24, 2025 | 10.34 | 10.53 | 9.87 | 10.29 | 10.29 | -1.15% | 1,054,620 |
| Nov 21, 2025 | 10.00 | 10.66 | 9.90 | 10.41 | 10.41 | 0.39% | 904,795 |
| Nov 20, 2025 | 11.38 | 11.66 | 10.34 | 10.37 | 10.37 | -8.80% | 979,425 |
| Nov 19, 2025 | 12.42 | 12.47 | 10.95 | 11.37 | 11.37 | -11.93% | 1,322,127 |
| Nov 18, 2025 | 12.24 | 13.30 | 12.16 | 12.91 | 12.91 | 4.45% | 1,086,059 |
| Nov 17, 2025 | 14.64 | 14.64 | 12.03 | 12.36 | 12.36 | -16.82% | 1,894,817 |
| Nov 14, 2025 | 15.00 | 16.30 | 14.74 | 14.86 | 14.86 | -8.16% | 796,422 |
| Nov 13, 2025 | 16.44 | 16.95 | 15.61 | 16.18 | 16.18 | -4.88% | 747,467 |
| Nov 12, 2025 | 16.83 | 17.55 | 16.25 | 17.01 | 17.01 | 0.89% | 456,801 |
| Nov 11, 2025 | 17.84 | 18.12 | 16.80 | 16.86 | 16.86 | -7.21% | 478,558 |
| Nov 10, 2025 | 18.35 | 19.08 | 17.99 | 18.17 | 18.17 | 1.28% | 637,333 |
| Nov 7, 2025 | 15.40 | 17.98 | 15.40 | 17.94 | 17.94 | 12.34% | 806,251 |
| Nov 6, 2025 | 16.11 | 16.43 | 15.38 | 15.97 | 15.97 | -3.97% | 784,932 |
| Nov 5, 2025 | 15.91 | 16.67 | 15.51 | 16.63 | 16.63 | 8.16% | 896,380 |
| Nov 4, 2025 | 16.42 | 17.44 | 15.30 | 15.38 | 15.38 | -11.13% | 1,112,752 |
| Nov 3, 2025 | 18.53 | 19.45 | 17.20 | 17.30 | 17.30 | -11.91% | 1,410,567 |
| Oct 31, 2025 | 20.31 | 21.10 | 19.59 | 19.64 | 19.64 | -2.14% | 861,062 |
| Oct 30, 2025 | 19.63 | 21.26 | 19.35 | 20.07 | 20.07 | -3.04% | 1,381,737 |
| Oct 29, 2025 | 22.66 | 22.89 | 19.77 | 20.70 | 20.70 | -4.92% | 2,319,663 |
| Oct 28, 2025 | 21.79 | 24.44 | 20.65 | 21.77 | 21.77 | 5.42% | 3,402,616 |
| Oct 27, 2025 | 20.54 | 22.88 | 19.56 | 20.65 | 20.65 | 14.53% | 3,866,532 |
| Oct 24, 2025 | 16.10 | 18.38 | 15.85 | 18.03 | 18.03 | 17.38% | 3,159,205 |
| Oct 23, 2025 | 17.83 | 17.94 | 15.31 | 15.36 | 15.36 | -1.79% | 4,716,023 |
| Oct 22, 2025 | 15.57 | 15.95 | 14.47 | 15.64 | 15.64 | -4.40% | 1,864,242 |
| Oct 21, 2025 | 16.65 | 16.86 | 14.74 | 16.36 | 16.36 | -4.44% | 1,698,260 |
| Oct 20, 2025 | 17.42 | 18.31 | 16.87 | 17.12 | 17.12 | 1.90% | 749,895 |
| Oct 17, 2025 | 16.30 | 17.40 | 16.00 | 16.80 | 16.80 | 0.60% | 509,519 |
| Oct 16, 2025 | 18.20 | 18.50 | 16.30 | 16.70 | 16.70 | -8.74% | 1,744,249 |
| Oct 15, 2025 | 18.20 | 18.80 | 17.42 | 18.30 | 18.30 | -4.69% | 1,476,322 |
| Oct 14, 2025 | 18.70 | 19.75 | 18.30 | 19.20 | 19.20 | -3.03% | 828,328 |
| Oct 13, 2025 | 20.20 | 20.40 | 19.20 | 19.80 | 19.80 | - | 1,180,663 |