Register for real-time alerts, custom portfolio, and market movers
FRMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.24 | 0.14 | 1.97% | 7.15 | 7.34 | 7.10 | 23,843 |
| May 02 2024 | 7.10 | -0.11 | -1.53% | 7.185 | 7.33 | 7.07 | 26,092 |
| May 01 2024 | 7.21 | -0.08 | -1.12% | 7.22 | 7.223 | 7.13 | 10,340 |
| Apr 30 2024 | 7.2916 | 0.02 | 0.30% | 7.28 | 7.38 | 7.19 | 4,901 |
| Apr 29 2024 | 7.27 | 0.07 | 0.97% | 7.22 | 7.325 | 7.11 | 24,801 |
| Apr 26 2024 | 7.20 | -0.08 | -1.10% | 7.30 | 7.40 | 7.20 | 50,228 |
| Apr 25 2024 | 7.28 | 0.03 | 0.41% | 7.315 | 7.40 | 7.20 | 6,352 |
| Apr 24 2024 | 7.25 | -0.11 | -1.49% | 7.43 | 7.50 | 7.22 | 48,427 |
| Apr 23 2024 | 7.36 | -0.07 | -0.94% | 7.4812 | 7.565 | 7.27 | 47,345 |
| Apr 22 2024 | 7.43 | 0.16 | 2.20% | 7.29 | 7.59 | 7.27 | 35,430 |
| Apr 19 2024 | 7.27 | -0.08 | -1.09% | 7.33 | 7.33 | 7.17 | 7,425 |
| Apr 18 2024 | 7.35 | 0.01 | 0.20% | 7.38 | 7.5108 | 7.25 | 7,436 |
| Apr 17 2024 | 7.335 | 0.05 | 0.76% | 7.28 | 7.57 | 7.28 | 9,377 |
| Apr 16 2024 | 7.28 | -0.02 | -0.27% | 7.33 | 7.35 | 7.22 | 9,327 |
| Apr 15 2024 | 7.30 | -0.10 | -1.35% | 7.3825 | 7.40 | 7.27 | 4,732 |
| Apr 12 2024 | 7.40 | 0.01 | 0.14% | 7.39 | 7.62 | 7.37 | 14,040 |
| Apr 11 2024 | 7.39 | 0.07 | 1.03% | 7.43 | 7.43 | 7.26 | 15,191 |
| Apr 10 2024 | 7.315 | -0.10 | -1.35% | 7.40 | 7.45 | 7.315 | 11,389 |
| Apr 09 2024 | 7.415 | 0.01 | 0.20% | 7.44 | 7.63 | 7.32 | 29,244 |
| Apr 08 2024 | 7.40 | 0.13 | 1.79% | 7.2825 | 7.44 | 7.27 | 6,539 |
| Apr 05 2024 | 7.27 | -0.13 | -1.76% | 7.36 | 7.40 | 7.27 | 3,902 |
| Apr 04 2024 | 7.40 | 0.14 | 1.93% | 7.32 | 7.43 | 7.32 | 15,713 |
| Apr 03 2024 | 7.26 | -0.13 | -1.76% | 7.3575 | 7.42 | 7.26 | 3,771 |
| Apr 02 2024 | 7.39 | -0.04 | -0.54% | 7.58 | 7.58 | 7.34 | 9,228 |
| Apr 01 2024 | 7.43 | 0.00 | 0.00% | 7.40 | 7.60 | 7.30 | 19,965 |
| Mar 28 2024 | 7.43 | -0.17 | -2.24% | 7.43 | 7.55 | 7.18 | 14,950 |
| Mar 27 2024 | 7.60 | 0.36 | 4.97% | 7.264 | 7.60 | 7.11 | 14,852 |
| Mar 26 2024 | 7.24 | -0.16 | -2.16% | 7.40 | 7.65 | 7.21 | 9,624 |
| Mar 25 2024 | 7.40 | 0.07 | 0.95% | 7.33 | 7.63 | 7.15 | 22,063 |
| Mar 22 2024 | 7.33 | -0.07 | -0.88% | 7.41 | 7.43 | 7.23 | 9,236 |
| Mar 21 2024 | 7.395 | -0.01 | -0.07% | 7.45 | 7.50 | 7.33 | 18,931 |
| Mar 20 2024 | 7.40 | 0.01 | 0.14% | 7.50 | 7.50 | 7.33 | 18,845 |
| Mar 19 2024 | 7.39 | 0.07 | 0.96% | 7.55 | 7.55 | 7.33 | 7,889 |
| Mar 18 2024 | 7.32 | -0.06 | -0.81% | 7.43 | 7.65 | 7.32 | 16,800 |
| Mar 15 2024 | 7.38 | 0.13 | 1.79% | 7.30 | 7.60 | 7.24 | 4,742 |
| Mar 14 2024 | 7.25 | -0.15 | -2.03% | 7.65 | 7.70 | 7.25 | 11,981 |
| Mar 13 2024 | 7.40 | 0.00 | 0.00% | 7.3825 | 7.40 | 7.35 | 10,780 |
| Mar 12 2024 | 7.40 | -0.15 | -1.99% | 7.50 | 7.65 | 7.30 | 9,829 |
| Mar 11 2024 | 7.55 | 0.15 | 2.03% | 7.65 | 7.75 | 7.45 | 26,841 |
| Mar 08 2024 | 7.40 | -0.03 | -0.40% | 7.525 | 7.70 | 7.2275 | 12,510 |
| Mar 07 2024 | 7.43 | -0.22 | -2.88% | 7.60 | 7.65 | 7.08 | 22,618 |
| Mar 06 2024 | 7.65 | 0.09 | 1.19% | 7.60 | 7.75 | 7.385 | 26,373 |
| Mar 05 2024 | 7.56 | 0.57 | 8.15% | 7.05 | 8.98 | 7.02 | 40,911 |
| Mar 04 2024 | 6.99 | -0.24 | -3.32% | 7.01 | 7.25 | 6.99 | 19,687 |
| Mar 01 2024 | 7.23 | 0.25 | 3.54% | 7.14 | 7.65 | 7.00 | 13,223 |
| Feb 29 2024 | 6.983 | -0.08 | -1.09% | 7.16 | 7.36 | 6.91 | 16,761 |
| Feb 28 2024 | 7.06 | -0.26 | -3.55% | 7.25 | 7.66 | 7.03 | 15,434 |
| Feb 27 2024 | 7.32 | 0.22 | 3.10% | 7.175 | 7.39 | 7.14 | 14,018 |
| Feb 26 2024 | 7.10 | 0.08 | 1.14% | 7.01 | 7.12 | 6.90 | 9,057 |
| Feb 23 2024 | 7.02 | -0.09 | -1.27% | 7.113 | 7.1175 | 7.02 | 7,463 |
| Feb 22 2024 | 7.11 | 0.05 | 0.73% | 7.14 | 7.14 | 7.05 | 5,145 |
| Feb 21 2024 | 7.0584 | -0.12 | -1.69% | 7.21 | 7.21 | 7.02 | 7,279 |
| Feb 20 2024 | 7.18 | -0.04 | -0.49% | 7.206 | 7.21 | 7.11 | 6,048 |
| Feb 16 2024 | 7.215 | -0.07 | -0.89% | 7.28 | 7.28 | 7.12 | 5,798 |
| Feb 15 2024 | 7.28 | 0.00 | 0.00% | 7.28 | 7.35 | 7.10 | 11,412 |
| Feb 14 2024 | 7.28 | 0.08 | 1.11% | 7.24 | 7.40 | 7.06 | 8,484 |
| Feb 13 2024 | 7.20 | -0.19 | -2.57% | 7.36 | 7.362 | 7.20 | 3,744 |
| Feb 12 2024 | 7.39 | 0.02 | 0.27% | 7.37 | 7.49 | 7.07 | 6,092 |
| Feb 09 2024 | 7.37 | 0.33 | 4.69% | 6.975 | 7.37 | 6.975 | 18,707 |
| Feb 08 2024 | 7.04 | -0.06 | -0.85% | 6.98 | 7.05 | 6.67 | 10,355 |
| Feb 07 2024 | 7.10 | -0.10 | -1.39% | 7.1388 | 7.20 | 7.03 | 7,468 |
| Feb 06 2024 | 7.20 | 0.60 | 9.09% | 6.45 | 7.22 | 6.40 | 36,457 |
| Feb 05 2024 | 6.60 | -0.71 | -9.71% | 7.14 | 7.14 | 6.28 | 55,107 |
