FRMO Corporation (FRMO)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:34PM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 7.60 | 7.60 | 7.33 | 7.42 | 7.42 | 19,900 |
| 13 Sept 2024 | 7.49 | 7.56 | 7.49 | 7.52 | 7.52 | 2,300 |
| 12 Sept 2024 | 7.47 | 7.51 | 7.46 | 7.49 | 7.49 | 23,600 |
| 11 Sept 2024 | 7.60 | 7.60 | 7.47 | 7.47 | 7.47 | 36,200 |
| 10 Sept 2024 | 7.46 | 8.09 | 7.43 | 7.60 | 7.60 | 20,900 |
| 09 Sept 2024 | 7.45 | 7.54 | 7.34 | 7.43 | 7.43 | 33,500 |
| 06 Sept 2024 | 7.38 | 7.45 | 7.38 | 7.42 | 7.42 | 4,000 |
| 05 Sept 2024 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 6,200 |
| 04 Sept 2024 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | 2,600 |
| 03 Sept 2024 | 7.34 | 7.39 | 7.34 | 7.39 | 7.39 | 1,400 |
| 30 Aug 2024 | 7.39 | 7.42 | 7.39 | 7.39 | 7.39 | 11,900 |
| 29 Aug 2024 | 7.40 | 7.47 | 7.39 | 7.39 | 7.39 | 7,100 |
| 28 Aug 2024 | 7.43 | 7.47 | 7.39 | 7.41 | 7.41 | 14,300 |
| 27 Aug 2024 | 7.64 | 7.64 | 7.43 | 7.43 | 7.43 | 10,200 |
| 26 Aug 2024 | 7.42 | 7.58 | 7.42 | 7.50 | 7.50 | 14,300 |
| 23 Aug 2024 | 7.48 | 7.64 | 7.43 | 7.55 | 7.55 | 8,500 |
| 22 Aug 2024 | 7.47 | 7.55 | 7.45 | 7.47 | 7.47 | 12,200 |
| 21 Aug 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 7,700 |
| 20 Aug 2024 | 7.47 | 7.55 | 7.45 | 7.50 | 7.50 | 8,600 |
| 19 Aug 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,100 |
| 16 Aug 2024 | 7.49 | 7.59 | 7.48 | 7.59 | 7.59 | 13,300 |
| 15 Aug 2024 | 7.50 | 7.53 | 7.43 | 7.50 | 7.50 | 6,300 |
| 14 Aug 2024 | 7.48 | 7.51 | 7.47 | 7.49 | 7.49 | 2,300 |
| 13 Aug 2024 | 7.50 | 7.53 | 7.46 | 7.50 | 7.50 | 15,000 |
| 12 Aug 2024 | 7.46 | 7.51 | 7.44 | 7.50 | 7.50 | 8,500 |
| 09 Aug 2024 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 2,000 |
| 08 Aug 2024 | 7.45 | 7.51 | 7.42 | 7.42 | 7.42 | 18,600 |
| 07 Aug 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 06 Aug 2024 | 7.42 | 7.42 | 7.40 | 7.42 | 7.42 | 5,200 |
| 05 Aug 2024 | 7.42 | 7.42 | 7.32 | 7.35 | 7.35 | 3,500 |
| 02 Aug 2024 | 7.46 | 7.48 | 7.42 | 7.48 | 7.48 | 3,600 |
| 01 Aug 2024 | 7.73 | 7.73 | 7.46 | 7.46 | 7.46 | 3,100 |
| 31 Jul 2024 | 7.55 | 7.60 | 7.54 | 7.60 | 7.60 | 3,300 |
| 30 Jul 2024 | 7.76 | 7.80 | 7.53 | 7.53 | 7.53 | 5,100 |
| 29 Jul 2024 | 7.79 | 7.80 | 7.70 | 7.75 | 7.75 | 2,000 |
| 26 Jul 2024 | 7.54 | 7.73 | 7.53 | 7.66 | 7.66 | 11,500 |
| 25 Jul 2024 | 7.49 | 7.54 | 7.49 | 7.52 | 7.52 | 4,600 |
| 24 Jul 2024 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | 1,200 |
| 23 Jul 2024 | 7.48 | 7.50 | 7.46 | 7.46 | 7.46 | 4,400 |
| 22 Jul 2024 | 7.52 | 7.54 | 7.41 | 7.46 | 7.46 | 18,000 |
| 19 Jul 2024 | 7.49 | 7.54 | 7.49 | 7.53 | 7.53 | 4,700 |
| 18 Jul 2024 | 7.54 | 7.66 | 7.42 | 7.50 | 7.50 | 6,400 |
| 17 Jul 2024 | 7.62 | 7.62 | 7.50 | 7.55 | 7.55 | 1,600 |
| 16 Jul 2024 | 7.57 | 7.60 | 7.54 | 7.60 | 7.60 | 2,600 |
| 15 Jul 2024 | 7.55 | 7.77 | 7.51 | 7.68 | 7.68 | 10,900 |
| 12 Jul 2024 | 7.46 | 7.64 | 7.42 | 7.48 | 7.48 | 12,300 |
| 11 Jul 2024 | 7.47 | 7.48 | 7.44 | 7.46 | 7.46 | 16,300 |
| 10 Jul 2024 | 7.48 | 7.49 | 7.47 | 7.48 | 7.48 | 10,300 |
| 09 Jul 2024 | 7.47 | 7.47 | 7.46 | 7.47 | 7.47 | 3,400 |
| 08 Jul 2024 | 7.62 | 7.62 | 7.47 | 7.49 | 7.49 | 1,000 |
| 05 Jul 2024 | 7.65 | 7.68 | 7.51 | 7.65 | 7.65 | 12,000 |
| 03 Jul 2024 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 1,400 |
| 02 Jul 2024 | 7.64 | 7.67 | 7.62 | 7.64 | 7.64 | 1,400 |
| 01 Jul 2024 | 7.64 | 7.68 | 7.56 | 7.68 | 7.68 | 5,200 |
| 28 Jun 2024 | 7.55 | 7.64 | 7.55 | 7.64 | 7.64 | 4,900 |
| 27 Jun 2024 | 7.42 | 7.55 | 7.41 | 7.55 | 7.55 | 123,000 |
| 26 Jun 2024 | 7.40 | 7.50 | 7.40 | 7.42 | 7.42 | 466,500 |
| 25 Jun 2024 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 13,100 |
| 24 Jun 2024 | 7.38 | 7.41 | 7.38 | 7.38 | 7.38 | 2,500 |
| 21 Jun 2024 | 7.39 | 7.45 | 7.38 | 7.41 | 7.41 | 3,600 |
| 20 Jun 2024 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 12,400 |
| 18 Jun 2024 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1,100 |
| 17 Jun 2024 | 7.30 | 7.30 | 7.22 | 7.30 | 7.30 | 15,300 |
| 14 Jun 2024 | 7.26 | 7.34 | 7.25 | 7.34 | 7.34 | 5,600 |
| 13 Jun 2024 | 7.31 | 7.32 | 7.22 | 7.29 | 7.29 | 4,800 |
| 12 Jun 2024 | 7.37 | 7.41 | 7.17 | 7.41 | 7.41 | 7,100 |
| 11 Jun 2024 | 7.15 | 7.34 | 7.15 | 7.32 | 7.32 | 20,200 |
| 10 Jun 2024 | 7.00 | 7.14 | 6.99 | 7.14 | 7.14 | 15,800 |
| 07 Jun 2024 | 7.03 | 7.03 | 6.99 | 7.01 | 7.01 | 2,300 |
| 06 Jun 2024 | 7.00 | 7.06 | 6.99 | 7.06 | 7.06 | 54,000 |
| 05 Jun 2024 | 7.01 | 7.05 | 7.00 | 7.00 | 7.00 | 120,300 |
| 04 Jun 2024 | 6.98 | 7.01 | 6.93 | 6.95 | 6.95 | 18,500 |
| 03 Jun 2024 | 7.10 | 7.10 | 6.99 | 6.99 | 6.99 | 10,100 |
| 31 May 2024 | 7.13 | 7.13 | 7.02 | 7.04 | 7.04 | 27,700 |
| 30 May 2024 | 7.17 | 7.25 | 7.17 | 7.25 | 7.25 | 6,000 |
| 29 May 2024 | 7.34 | 7.34 | 7.17 | 7.19 | 7.19 | 7,500 |
| 28 May 2024 | 7.33 | 7.35 | 7.27 | 7.34 | 7.34 | 14,400 |
| 24 May 2024 | 7.40 | 7.40 | 7.15 | 7.34 | 7.34 | 30,800 |
| 23 May 2024 | 7.34 | 7.50 | 7.27 | 7.41 | 7.41 | 13,200 |
| 22 May 2024 | 7.34 | 7.45 | 7.28 | 7.39 | 7.39 | 7,000 |
| 21 May 2024 | 7.44 | 7.48 | 7.31 | 7.48 | 7.48 | 10,100 |
| 20 May 2024 | 7.40 | 7.48 | 7.34 | 7.34 | 7.34 | 13,500 |
| 17 May 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 37,200 |
| 16 May 2024 | 7.39 | 7.48 | 7.35 | 7.39 | 7.39 | 7,400 |
| 15 May 2024 | 7.39 | 7.60 | 7.21 | 7.42 | 7.42 | 18,000 |
| 14 May 2024 | 7.33 | 7.38 | 7.22 | 7.26 | 7.26 | 10,100 |
| 13 May 2024 | 7.38 | 7.40 | 7.18 | 7.26 | 7.26 | 30,800 |
| 10 May 2024 | 7.40 | 7.68 | 7.37 | 7.40 | 7.40 | 21,200 |
| 09 May 2024 | 7.33 | 7.40 | 7.27 | 7.40 | 7.40 | 23,000 |
| 08 May 2024 | 7.42 | 7.42 | 7.27 | 7.40 | 7.40 | 25,100 |
| 07 May 2024 | 7.35 | 7.50 | 7.27 | 7.42 | 7.42 | 12,600 |
| 06 May 2024 | 7.24 | 7.27 | 7.12 | 7.27 | 7.27 | 19,800 |
| 03 May 2024 | 7.15 | 7.34 | 7.10 | 7.24 | 7.24 | 23,800 |
| 02 May 2024 | 7.19 | 7.33 | 7.07 | 7.10 | 7.10 | 26,100 |
| 01 May 2024 | 7.22 | 7.22 | 7.13 | 7.21 | 7.21 | 10,300 |
| 30 Apr 2024 | 7.28 | 7.38 | 7.19 | 7.29 | 7.29 | 4,900 |
| 29 Apr 2024 | 7.22 | 7.33 | 7.11 | 7.27 | 7.27 | 24,800 |
| 26 Apr 2024 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | 50,200 |
| 25 Apr 2024 | 7.32 | 7.40 | 7.20 | 7.28 | 7.28 | 6,400 |
| 24 Apr 2024 | 7.43 | 7.50 | 7.22 | 7.25 | 7.25 | 48,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.