Advertisement
U.S. markets closed
S&P Futures
6,000.75 -5.75 (-0.10%) Dow Futures
44,793.00 -33.00 (-0.07%) Nasdaq Futures
20,864.00 -16.25 (-0.08%) Russell 2000 Futures
2,438.10 -12.90 (-0.53%) Crude Oil
68.96 +0.02 (+0.03%) Gold
2,628.10 +9.60 (+0.37%)
FRMO Corporation (FRMO)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:53PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 11.31 | 11.39 | 11.11 | 11.20 | 11.20 | 30,126 |
| Nov 22, 2024 | 9.60 | 13.27 | 9.50 | 11.31 | 11.31 | 146,700 |
| Nov 21, 2024 | 9.71 | 9.75 | 9.31 | 9.53 | 9.53 | 58,700 |
| Nov 20, 2024 | 9.54 | 9.74 | 9.23 | 9.36 | 9.36 | 32,700 |
| Nov 19, 2024 | 9.53 | 9.92 | 9.46 | 9.50 | 9.50 | 35,600 |
| Nov 18, 2024 | 9.23 | 9.60 | 9.23 | 9.48 | 9.48 | 35,700 |
| Nov 15, 2024 | 9.49 | 9.49 | 9.11 | 9.19 | 9.19 | 17,100 |
| Nov 14, 2024 | 9.48 | 9.50 | 9.43 | 9.45 | 9.45 | 5,600 |
| Nov 13, 2024 | 9.10 | 9.65 | 9.04 | 9.50 | 9.50 | 40,400 |
| Nov 12, 2024 | 9.16 | 9.16 | 9.02 | 9.02 | 9.02 | 25,600 |
| Nov 11, 2024 | 9.12 | 9.30 | 9.11 | 9.16 | 9.16 | 46,600 |
| Nov 08, 2024 | 9.24 | 9.24 | 8.80 | 9.12 | 9.12 | 6,400 |
| Nov 07, 2024 | 9.00 | 9.27 | 9.00 | 9.16 | 9.16 | 7,900 |
| Nov 06, 2024 | 9.00 | 9.30 | 8.90 | 9.03 | 9.03 | 46,400 |
| Nov 05, 2024 | 8.73 | 8.95 | 8.68 | 8.76 | 8.76 | 9,500 |
| Nov 04, 2024 | 8.90 | 8.93 | 8.81 | 8.81 | 8.81 | 4,600 |
| Nov 01, 2024 | 8.71 | 8.83 | 8.71 | 8.77 | 8.77 | 3,100 |
| Oct 31, 2024 | 8.90 | 8.90 | 8.75 | 8.76 | 8.76 | 15,500 |
| Oct 30, 2024 | 8.91 | 8.99 | 8.78 | 8.90 | 8.90 | 4,400 |
| Oct 29, 2024 | 8.75 | 8.92 | 8.75 | 8.85 | 8.85 | 23,700 |
| Oct 28, 2024 | 8.60 | 8.85 | 8.52 | 8.78 | 8.78 | 16,400 |
| Oct 25, 2024 | 8.76 | 8.89 | 8.32 | 8.35 | 8.35 | 13,400 |
| Oct 24, 2024 | 8.71 | 8.89 | 8.70 | 8.75 | 8.75 | 3,400 |
| Oct 23, 2024 | 8.75 | 8.99 | 8.75 | 8.81 | 8.81 | 5,400 |
| Oct 22, 2024 | 8.96 | 8.96 | 8.75 | 8.75 | 8.75 | 2,400 |
| Oct 21, 2024 | 8.71 | 9.08 | 8.71 | 8.98 | 8.98 | 9,300 |
| Oct 18, 2024 | 9.14 | 9.14 | 8.81 | 8.81 | 8.81 | 3,600 |
| Oct 17, 2024 | 9.12 | 9.23 | 9.06 | 9.10 | 9.10 | 17,700 |
| Oct 16, 2024 | 8.74 | 9.23 | 8.66 | 9.11 | 9.11 | 8,700 |
| Oct 15, 2024 | 9.00 | 9.05 | 8.62 | 8.70 | 8.70 | 6,800 |
| Oct 14, 2024 | 8.68 | 8.93 | 8.68 | 8.91 | 8.91 | 14,400 |
| Oct 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 800 |
| Oct 10, 2024 | 8.41 | 8.57 | 8.41 | 8.55 | 8.55 | 2,300 |
| Oct 09, 2024 | 8.35 | 8.48 | 8.35 | 8.41 | 8.41 | 6,400 |
| Oct 08, 2024 | 8.54 | 8.54 | 8.39 | 8.45 | 8.45 | 2,000 |
| Oct 07, 2024 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 5,500 |
| Oct 04, 2024 | 8.31 | 8.37 | 8.27 | 8.27 | 8.27 | 4,400 |
| Oct 03, 2024 | 8.39 | 8.50 | 8.26 | 8.31 | 8.31 | 11,300 |
| Oct 02, 2024 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 500 |
| Oct 01, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,100 |
| Sep 30, 2024 | 8.39 | 8.39 | 8.22 | 8.31 | 8.31 | 8,500 |
| Sep 27, 2024 | 7.91 | 8.09 | 7.62 | 7.97 | 7.97 | 4,400 |
| Sep 26, 2024 | 7.84 | 7.94 | 7.84 | 7.91 | 7.91 | 16,200 |
| Sep 25, 2024 | 7.68 | 7.84 | 7.53 | 7.53 | 7.53 | 10,400 |
| Sep 24, 2024 | 7.59 | 7.75 | 7.59 | 7.75 | 7.75 | 9,500 |
| Sep 23, 2024 | 7.50 | 7.59 | 7.49 | 7.58 | 7.58 | 9,900 |
| Sep 20, 2024 | 7.46 | 7.52 | 7.45 | 7.50 | 7.50 | 2,200 |
| Sep 19, 2024 | 7.42 | 7.50 | 7.42 | 7.45 | 7.45 | 8,100 |
| Sep 18, 2024 | 7.44 | 7.50 | 7.41 | 7.44 | 7.44 | 2,200 |
| Sep 17, 2024 | 7.50 | 7.57 | 7.41 | 7.41 | 7.41 | 3,100 |
| Sep 16, 2024 | 7.60 | 7.60 | 7.33 | 7.42 | 7.42 | 19,900 |
| Sep 13, 2024 | 7.49 | 7.56 | 7.49 | 7.52 | 7.52 | 2,300 |
| Sep 12, 2024 | 7.47 | 7.51 | 7.46 | 7.49 | 7.49 | 23,600 |
| Sep 11, 2024 | 7.60 | 7.60 | 7.47 | 7.47 | 7.47 | 36,200 |
| Sep 10, 2024 | 7.46 | 8.09 | 7.43 | 7.60 | 7.60 | 20,900 |
| Sep 09, 2024 | 7.45 | 7.54 | 7.34 | 7.43 | 7.43 | 33,500 |
| Sep 06, 2024 | 7.38 | 7.45 | 7.38 | 7.42 | 7.42 | 4,000 |
| Sep 05, 2024 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 6,200 |
| Sep 04, 2024 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | 2,600 |
| Sep 03, 2024 | 7.34 | 7.39 | 7.34 | 7.39 | 7.39 | 1,400 |
| Aug 30, 2024 | 7.39 | 7.42 | 7.39 | 7.39 | 7.39 | 11,900 |
| Aug 29, 2024 | 7.40 | 7.47 | 7.39 | 7.39 | 7.39 | 7,100 |
| Aug 28, 2024 | 7.43 | 7.47 | 7.39 | 7.41 | 7.41 | 14,300 |
| Aug 27, 2024 | 7.64 | 7.64 | 7.43 | 7.43 | 7.43 | 10,200 |
| Aug 26, 2024 | 7.42 | 7.58 | 7.42 | 7.50 | 7.50 | 14,300 |
| Aug 23, 2024 | 7.48 | 7.64 | 7.43 | 7.55 | 7.55 | 8,500 |
| Aug 22, 2024 | 7.47 | 7.55 | 7.45 | 7.47 | 7.47 | 12,200 |
| Aug 21, 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 7,700 |
| Aug 20, 2024 | 7.47 | 7.55 | 7.45 | 7.50 | 7.50 | 8,600 |
| Aug 19, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,100 |
| Aug 16, 2024 | 7.49 | 7.59 | 7.48 | 7.59 | 7.59 | 13,300 |
| Aug 15, 2024 | 7.50 | 7.53 | 7.43 | 7.50 | 7.50 | 6,300 |
| Aug 14, 2024 | 7.48 | 7.51 | 7.47 | 7.49 | 7.49 | 2,300 |
| Aug 13, 2024 | 7.50 | 7.53 | 7.46 | 7.50 | 7.50 | 15,000 |
| Aug 12, 2024 | 7.46 | 7.51 | 7.44 | 7.50 | 7.50 | 8,500 |
| Aug 09, 2024 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 2,000 |
| Aug 08, 2024 | 7.45 | 7.51 | 7.42 | 7.42 | 7.42 | 18,600 |
| Aug 07, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 06, 2024 | 7.42 | 7.42 | 7.40 | 7.42 | 7.42 | 5,200 |
| Aug 05, 2024 | 7.42 | 7.42 | 7.32 | 7.35 | 7.35 | 3,500 |
| Aug 02, 2024 | 7.46 | 7.48 | 7.42 | 7.48 | 7.48 | 3,600 |
| Aug 01, 2024 | 7.73 | 7.73 | 7.46 | 7.46 | 7.46 | 3,100 |
| Jul 31, 2024 | 7.55 | 7.60 | 7.54 | 7.60 | 7.60 | 3,300 |
| Jul 30, 2024 | 7.76 | 7.80 | 7.53 | 7.53 | 7.53 | 5,100 |
| Jul 29, 2024 | 7.79 | 7.80 | 7.70 | 7.75 | 7.75 | 2,000 |
| Jul 26, 2024 | 7.54 | 7.73 | 7.53 | 7.66 | 7.66 | 11,500 |
| Jul 25, 2024 | 7.49 | 7.54 | 7.49 | 7.52 | 7.52 | 4,600 |
| Jul 24, 2024 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | 1,200 |
| Jul 23, 2024 | 7.48 | 7.50 | 7.46 | 7.46 | 7.46 | 4,400 |
| Jul 22, 2024 | 7.52 | 7.54 | 7.41 | 7.46 | 7.46 | 18,000 |
| Jul 19, 2024 | 7.49 | 7.54 | 7.49 | 7.53 | 7.53 | 4,700 |
| Jul 18, 2024 | 7.54 | 7.66 | 7.42 | 7.50 | 7.50 | 6,400 |
| Jul 17, 2024 | 7.62 | 7.62 | 7.50 | 7.55 | 7.55 | 1,600 |
| Jul 16, 2024 | 7.57 | 7.60 | 7.54 | 7.60 | 7.60 | 2,600 |
| Jul 15, 2024 | 7.55 | 7.77 | 7.51 | 7.68 | 7.68 | 10,900 |
| Jul 12, 2024 | 7.46 | 7.64 | 7.42 | 7.48 | 7.48 | 12,300 |
| Jul 11, 2024 | 7.47 | 7.48 | 7.44 | 7.46 | 7.46 | 16,300 |
| Jul 10, 2024 | 7.48 | 7.49 | 7.47 | 7.48 | 7.48 | 10,300 |
| Jul 09, 2024 | 7.47 | 7.47 | 7.46 | 7.47 | 7.47 | 3,400 |
| Jul 08, 2024 | 7.62 | 7.62 | 7.47 | 7.49 | 7.49 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.