New Zealand markets closed

FRMO Corporation (FRMO)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.23+0.25 (+3.54%)
At close: 03:49PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20247.147.657.007.237.2313,200
29 Feb 20247.167.366.916.986.9816,800
28 Feb 20247.257.667.037.067.0615,400
27 Feb 20247.187.397.147.327.3214,000
26 Feb 20247.017.126.907.107.109,100
23 Feb 20247.117.127.027.027.027,500
22 Feb 20247.147.147.057.117.115,100
21 Feb 20247.217.217.027.067.067,300
20 Feb 20247.217.217.117.187.186,000
16 Feb 20247.287.287.127.227.225,800
15 Feb 20247.287.357.107.287.2811,400
14 Feb 20247.247.407.067.287.288,500
13 Feb 20247.367.367.207.207.203,700
12 Feb 20247.377.497.077.397.396,100
09 Feb 20246.987.376.987.377.3718,700
08 Feb 20246.987.056.677.047.0410,400
07 Feb 20247.147.207.037.107.107,500
06 Feb 20246.457.226.407.207.2036,500
05 Feb 20247.147.146.286.606.6055,100
02 Feb 20247.347.497.117.317.3127,300
01 Feb 20247.257.497.217.317.318,400
31 Jan 20247.337.337.107.207.205,800
30 Jan 20247.487.507.077.307.3021,200
29 Jan 20247.067.756.807.607.6028,900
26 Jan 20247.067.256.937.257.2538,500
25 Jan 20247.257.256.887.007.003,100
24 Jan 20247.087.257.007.107.109,900
23 Jan 20247.067.107.027.107.109,400
22 Jan 20247.207.377.107.107.109,100
19 Jan 20247.327.417.207.227.223,700
18 Jan 20247.397.447.187.417.414,300
17 Jan 20247.387.417.257.397.398,900
16 Jan 20247.377.417.357.417.411,200
12 Jan 20247.417.417.397.417.4112,600
11 Jan 20247.427.507.407.417.4124,800
10 Jan 20247.317.567.317.437.4317,700
09 Jan 20247.407.527.287.527.5212,500
08 Jan 20247.417.607.397.497.498,800
05 Jan 20247.397.397.207.207.201,100
04 Jan 20247.197.207.107.207.202,000
03 Jan 20246.637.466.637.257.2530,000
02 Jan 20246.366.606.366.606.6065,500
29 Dec 20236.436.506.386.426.4227,800
28 Dec 20236.446.446.416.436.4331,000
27 Dec 20236.446.506.406.426.4266,400
26 Dec 20236.456.546.406.456.4537,500
22 Dec 20236.426.646.426.506.5033,500
21 Dec 20236.526.526.426.436.4332,400
20 Dec 20236.526.526.506.526.527,500
19 Dec 20236.546.546.456.516.516,600
18 Dec 20236.636.636.346.536.5348,600
15 Dec 20236.636.776.566.646.6422,500
14 Dec 20236.806.806.606.616.6126,500
13 Dec 20236.556.806.556.736.7335,800
12 Dec 20236.656.656.536.546.5410,500
11 Dec 20236.666.706.666.666.6623,100
08 Dec 20236.706.756.666.666.6661,500
07 Dec 20236.756.756.556.696.6916,600
06 Dec 20236.756.756.706.706.7020,000
05 Dec 20236.757.206.736.736.7318,200
04 Dec 20236.556.756.556.736.7322,100
01 Dec 20236.786.786.516.766.7623,300
30 Nov 20236.986.986.806.806.8021,700
29 Nov 20237.047.046.856.996.9918,400
28 Nov 20237.107.206.897.047.0430,800
27 Nov 20237.017.136.957.137.136,400
24 Nov 20237.107.107.107.107.10600
22 Nov 20237.177.187.047.097.093,300
21 Nov 20237.167.177.117.157.157,400
20 Nov 20237.267.287.067.157.1518,200
17 Nov 20237.487.487.417.487.48600
16 Nov 20237.487.617.237.427.427,300
15 Nov 20237.127.407.057.407.4011,200
14 Nov 20237.477.477.117.157.1514,800
13 Nov 20237.337.487.337.407.405,800
10 Nov 20237.527.527.377.457.454,200
09 Nov 20237.367.517.197.457.454,300
08 Nov 20237.587.587.207.527.527,900
07 Nov 20237.427.527.347.527.5212,400
06 Nov 20237.417.497.397.407.403,300
03 Nov 20237.607.607.407.407.403,300
02 Nov 20237.517.607.507.507.504,900
01 Nov 20237.587.587.507.507.509,800
31 Oct 20237.607.607.397.397.395,500
30 Oct 20237.577.607.557.607.608,500
27 Oct 20237.617.697.537.537.532,100
26 Oct 20237.767.767.767.767.76400
25 Oct 20237.597.937.407.747.7412,700
24 Oct 20237.497.757.457.617.619,500
23 Oct 20237.457.497.457.457.452,600
20 Oct 20237.287.437.287.377.372,000
19 Oct 20237.347.437.277.437.432,000
18 Oct 20237.367.387.257.337.331,900
17 Oct 20237.387.387.157.387.381,300
16 Oct 20237.207.287.037.257.256,200
13 Oct 20237.177.327.147.327.322,400
12 Oct 20237.157.157.117.117.111,600
11 Oct 20237.347.347.347.347.34-
10 Oct 20237.347.347.347.347.34200
09 Oct 20237.347.347.347.347.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...