Forum Markets, Incorporated (FRMM)
NASDAQ: FRMM · Real-Time Price · USD
5.14
-0.28 (-5.17%)
At close: Apr 28, 2026, 4:00 PM EDT
5.14
0.00 (-0.10%)
Pre-market: Apr 29, 2026, 4:15 AM EDT
Forum Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.32 | 5.43 | 5.06 | 5.14 | 5.14 | -5.17% | 704,349 |
| Apr 27, 2026 | 4.72 | 5.62 | 4.51 | 5.42 | 5.42 | 11.29% | 1,701,401 |
| Apr 24, 2026 | 4.70 | 5.09 | 4.67 | 4.87 | 4.87 | 4.96% | 1,037,791 |
| Apr 23, 2026 | 4.40 | 4.83 | 4.40 | 4.64 | 4.64 | 0.87% | 1,101,375 |
| Apr 22, 2026 | 4.06 | 4.65 | 3.95 | 4.60 | 4.60 | 13.86% | 2,524,839 |
| Apr 21, 2026 | 3.78 | 4.44 | 3.69 | 4.04 | 4.04 | 8.89% | 2,089,592 |
| Apr 20, 2026 | 3.72 | 4.29 | 3.46 | 3.71 | 3.71 | -13.52% | 4,332,334 |
| 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 |
| 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 |