OTC Markets OTCPK - Delayed Quote USD
FRMO Corporation (FRMO)
At close: 3:25 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 8.75 | 8.99 | 8.75 | 8.81 | 8.81 | 3,635 |
| 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 9, 2024 | 8.35 | 8.48 | 8.35 | 8.41 | 8.41 | 6,400 |
| Oct 8, 2024 | 8.54 | 8.54 | 8.39 | 8.45 | 8.45 | 2,000 |
| Oct 7, 2024 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 5,500 |
| Oct 4, 2024 | 8.31 | 8.37 | 8.27 | 8.27 | 8.27 | 4,400 |
| Oct 3, 2024 | 8.39 | 8.50 | 8.26 | 8.31 | 8.31 | 11,300 |
| Oct 2, 2024 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 500 |
| Oct 1, 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 9, 2024 | 7.45 | 7.54 | 7.34 | 7.43 | 7.43 | 33,500 |
| Sep 6, 2024 | 7.38 | 7.45 | 7.38 | 7.42 | 7.42 | 4,000 |
| Sep 5, 2024 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 6,200 |
| Sep 4, 2024 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | 2,600 |
| Sep 3, 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 9, 2024 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 2,000 |
| Aug 8, 2024 | 7.45 | 7.51 | 7.42 | 7.42 | 7.42 | 18,600 |
| Aug 7, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 6, 2024 | 7.42 | 7.42 | 7.40 | 7.42 | 7.42 | 5,200 |
| Aug 5, 2024 | 7.42 | 7.42 | 7.32 | 7.35 | 7.35 | 3,500 |
| Aug 2, 2024 | 7.46 | 7.48 | 7.42 | 7.48 | 7.48 | 3,600 |
| Aug 1, 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 9, 2024 | 7.47 | 7.47 | 7.46 | 7.47 | 7.47 | 3,400 |
| Jul 8, 2024 | 7.62 | 7.62 | 7.47 | 7.49 | 7.49 | 1,000 |
| Jul 5, 2024 | 7.65 | 7.68 | 7.51 | 7.65 | 7.65 | 12,000 |
| Jul 3, 2024 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 1,400 |
| Jul 2, 2024 | 7.64 | 7.67 | 7.62 | 7.64 | 7.64 | 1,400 |
| Jul 1, 2024 | 7.64 | 7.68 | 7.56 | 7.68 | 7.68 | 5,200 |
| Jun 28, 2024 | 7.55 | 7.64 | 7.55 | 7.64 | 7.64 | 4,900 |
| Jun 27, 2024 | 7.42 | 7.55 | 7.41 | 7.55 | 7.55 | 123,000 |
| Jun 26, 2024 | 7.40 | 7.50 | 7.40 | 7.42 | 7.42 | 466,500 |
| Jun 25, 2024 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 13,100 |
| Jun 24, 2024 | 7.38 | 7.41 | 7.38 | 7.38 | 7.38 | 2,500 |
| Jun 21, 2024 | 7.39 | 7.45 | 7.38 | 7.41 | 7.41 | 3,600 |
| Jun 20, 2024 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 12,400 |
| Jun 18, 2024 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1,100 |
| Jun 17, 2024 | 7.30 | 7.30 | 7.22 | 7.30 | 7.30 | 15,300 |
| Jun 14, 2024 | 7.26 | 7.34 | 7.25 | 7.34 | 7.34 | 5,600 |
| Jun 13, 2024 | 7.31 | 7.32 | 7.22 | 7.29 | 7.29 | 4,800 |
| Jun 12, 2024 | 7.37 | 7.41 | 7.17 | 7.41 | 7.41 | 7,100 |
| Jun 11, 2024 | 7.15 | 7.34 | 7.15 | 7.32 | 7.32 | 20,200 |
| Jun 10, 2024 | 7.00 | 7.14 | 6.99 | 7.14 | 7.14 | 15,800 |
| Jun 7, 2024 | 7.03 | 7.03 | 6.99 | 7.01 | 7.01 | 2,300 |
| Jun 6, 2024 | 7.00 | 7.06 | 6.99 | 7.06 | 7.06 | 54,000 |
| Jun 5, 2024 | 7.01 | 7.05 | 7.00 | 7.00 | 7.00 | 120,300 |
| Jun 4, 2024 | 6.98 | 7.01 | 6.93 | 6.95 | 6.95 | 18,500 |
| Jun 3, 2024 | 7.10 | 7.10 | 6.99 | 6.99 | 6.99 | 10,100 |
| May 31, 2024 | 7.13 | 7.13 | 7.02 | 7.04 | 7.04 | 27,700 |
| May 30, 2024 | 7.17 | 7.25 | 7.17 | 7.25 | 7.25 | 6,000 |
| May 29, 2024 | 7.34 | 7.34 | 7.17 | 7.19 | 7.19 | 7,500 |
| May 28, 2024 | 7.33 | 7.35 | 7.27 | 7.34 | 7.34 | 14,400 |
| May 24, 2024 | 7.40 | 7.40 | 7.15 | 7.34 | 7.34 | 30,800 |
| May 23, 2024 | 7.34 | 7.50 | 7.27 | 7.41 | 7.41 | 13,200 |
| May 22, 2024 | 7.34 | 7.45 | 7.28 | 7.39 | 7.39 | 7,000 |
| May 21, 2024 | 7.44 | 7.48 | 7.31 | 7.48 | 7.48 | 10,100 |
| May 20, 2024 | 7.40 | 7.48 | 7.34 | 7.34 | 7.34 | 13,500 |
| May 17, 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 37,200 |
| May 16, 2024 | 7.39 | 7.48 | 7.35 | 7.39 | 7.39 | 7,400 |
| May 15, 2024 | 7.39 | 7.60 | 7.21 | 7.42 | 7.42 | 18,000 |
| May 14, 2024 | 7.33 | 7.38 | 7.22 | 7.26 | 7.26 | 10,100 |
| May 13, 2024 | 7.38 | 7.40 | 7.18 | 7.26 | 7.26 | 30,800 |
| May 10, 2024 | 7.40 | 7.68 | 7.37 | 7.40 | 7.40 | 21,200 |
| May 9, 2024 | 7.33 | 7.40 | 7.27 | 7.40 | 7.40 | 23,000 |
| May 8, 2024 | 7.42 | 7.42 | 7.27 | 7.40 | 7.40 | 25,100 |
| May 7, 2024 | 7.35 | 7.50 | 7.27 | 7.42 | 7.42 | 12,600 |
| May 6, 2024 | 7.24 | 7.27 | 7.12 | 7.27 | 7.27 | 19,800 |
| May 3, 2024 | 7.15 | 7.34 | 7.10 | 7.24 | 7.24 | 23,800 |
| May 2, 2024 | 7.19 | 7.33 | 7.07 | 7.10 | 7.10 | 26,100 |
| May 1, 2024 | 7.22 | 7.22 | 7.13 | 7.21 | 7.21 | 10,300 |
| Apr 30, 2024 | 7.28 | 7.38 | 7.19 | 7.29 | 7.29 | 4,900 |
| Apr 29, 2024 | 7.22 | 7.33 | 7.11 | 7.27 | 7.27 | 24,800 |
| Apr 26, 2024 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | 50,200 |
| Apr 25, 2024 | 7.32 | 7.40 | 7.20 | 7.28 | 7.28 | 6,400 |
| Apr 24, 2024 | 7.43 | 7.50 | 7.22 | 7.25 | 7.25 | 48,400 |
| Apr 23, 2024 | 7.48 | 7.57 | 7.27 | 7.36 | 7.36 | 47,300 |
| Apr 22, 2024 | 7.29 | 7.59 | 7.27 | 7.43 | 7.43 | 35,400 |
| Apr 19, 2024 | 7.33 | 7.33 | 7.17 | 7.27 | 7.27 | 7,400 |
| Apr 18, 2024 | 7.38 | 7.51 | 7.25 | 7.35 | 7.35 | 7,400 |
| Apr 17, 2024 | 7.28 | 7.57 | 7.28 | 7.34 | 7.34 | 9,400 |
| Apr 16, 2024 | 7.33 | 7.35 | 7.22 | 7.28 | 7.28 | 9,300 |
| Apr 15, 2024 | 7.38 | 7.40 | 7.27 | 7.30 | 7.30 | 4,700 |
| Apr 12, 2024 | 7.39 | 7.62 | 7.37 | 7.40 | 7.40 | 14,000 |
| Apr 11, 2024 | 7.43 | 7.43 | 7.26 | 7.39 | 7.39 | 15,200 |
| Apr 10, 2024 | 7.40 | 7.45 | 7.32 | 7.32 | 7.32 | 11,400 |
| Apr 9, 2024 | 7.44 | 7.63 | 7.32 | 7.42 | 7.42 | 29,200 |
| Apr 8, 2024 | 7.28 | 7.44 | 7.27 | 7.40 | 7.40 | 6,500 |
| Apr 5, 2024 | 7.36 | 7.40 | 7.27 | 7.27 | 7.27 | 3,900 |
| Apr 4, 2024 | 7.32 | 7.43 | 7.32 | 7.40 | 7.40 | 15,700 |
| Apr 3, 2024 | 7.36 | 7.42 | 7.26 | 7.26 | 7.26 | 3,800 |
| Apr 2, 2024 | 7.58 | 7.58 | 7.34 | 7.39 | 7.39 | 9,200 |
| Apr 1, 2024 | 7.40 | 7.60 | 7.30 | 7.43 | 7.43 | 20,000 |
| Mar 28, 2024 | 7.43 | 7.55 | 7.18 | 7.43 | 7.43 | 15,000 |
| Mar 27, 2024 | 7.26 | 7.60 | 7.11 | 7.60 | 7.60 | 14,900 |
| Mar 26, 2024 | 7.40 | 7.65 | 7.21 | 7.24 | 7.24 | 9,600 |
| Mar 25, 2024 | 7.33 | 7.63 | 7.15 | 7.40 | 7.40 | 22,100 |
| Mar 22, 2024 | 7.41 | 7.43 | 7.23 | 7.33 | 7.33 | 9,200 |
| Mar 21, 2024 | 7.45 | 7.50 | 7.33 | 7.40 | 7.40 | 18,900 |
| Mar 20, 2024 | 7.50 | 7.50 | 7.33 | 7.40 | 7.40 | 18,800 |
| Mar 19, 2024 | 7.55 | 7.55 | 7.33 | 7.39 | 7.39 | 7,900 |
| Mar 18, 2024 | 7.43 | 7.65 | 7.32 | 7.32 | 7.32 | 16,800 |
| Mar 15, 2024 | 7.30 | 7.60 | 7.24 | 7.38 | 7.38 | 4,700 |
| Mar 14, 2024 | 7.65 | 7.70 | 7.25 | 7.25 | 7.25 | 12,000 |
| Mar 13, 2024 | 7.38 | 7.40 | 7.35 | 7.40 | 7.40 | 10,800 |
| Mar 12, 2024 | 7.50 | 7.65 | 7.30 | 7.40 | 7.40 | 9,800 |
| Mar 11, 2024 | 7.65 | 7.75 | 7.45 | 7.55 | 7.55 | 26,800 |
| Mar 8, 2024 | 7.53 | 7.70 | 7.23 | 7.40 | 7.40 | 12,500 |
| Mar 7, 2024 | 7.60 | 7.65 | 7.08 | 7.43 | 7.43 | 22,600 |
| Mar 6, 2024 | 7.60 | 7.75 | 7.39 | 7.65 | 7.65 | 26,400 |
| Mar 5, 2024 | 7.05 | 8.98 | 7.02 | 7.56 | 7.56 | 40,900 |
| Mar 4, 2024 | 7.01 | 7.25 | 6.99 | 6.99 | 6.99 | 19,700 |
| Mar 1, 2024 | 7.14 | 7.65 | 7.00 | 7.23 | 7.23 | 13,200 |
| Feb 29, 2024 | 7.16 | 7.36 | 6.91 | 6.98 | 6.98 | 16,800 |
| Feb 28, 2024 | 7.25 | 7.66 | 7.03 | 7.06 | 7.06 | 15,400 |
| Feb 27, 2024 | 7.18 | 7.39 | 7.14 | 7.32 | 7.32 | 14,000 |
| Feb 26, 2024 | 7.01 | 7.12 | 6.90 | 7.10 | 7.10 | 9,100 |
| Feb 23, 2024 | 7.11 | 7.12 | 7.02 | 7.02 | 7.02 | 7,500 |
| Feb 22, 2024 | 7.14 | 7.14 | 7.05 | 7.11 | 7.11 | 5,100 |
| Feb 21, 2024 | 7.21 | 7.21 | 7.02 | 7.06 | 7.06 | 7,300 |
| Feb 20, 2024 | 7.21 | 7.21 | 7.11 | 7.18 | 7.18 | 6,000 |
| Feb 16, 2024 | 7.28 | 7.28 | 7.12 | 7.22 | 7.22 | 5,800 |
| Feb 15, 2024 | 7.28 | 7.35 | 7.10 | 7.28 | 7.28 | 11,400 |
| Feb 14, 2024 | 7.24 | 7.40 | 7.06 | 7.28 | 7.28 | 8,500 |
| Feb 13, 2024 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | 3,700 |
| Feb 12, 2024 | 7.37 | 7.49 | 7.07 | 7.39 | 7.39 | 6,100 |
| Feb 9, 2024 | 6.98 | 7.37 | 6.98 | 7.37 | 7.37 | 18,700 |
| Feb 8, 2024 | 6.98 | 7.05 | 6.67 | 7.04 | 7.04 | 10,400 |
| Feb 7, 2024 | 7.14 | 7.20 | 7.03 | 7.10 | 7.10 | 7,500 |
| Feb 6, 2024 | 6.45 | 7.22 | 6.40 | 7.20 | 7.20 | 36,500 |
| Feb 5, 2024 | 7.14 | 7.14 | 6.28 | 6.60 | 6.60 | 55,100 |
| Feb 2, 2024 | 7.34 | 7.49 | 7.11 | 7.31 | 7.31 | 27,300 |
| Feb 1, 2024 | 7.25 | 7.49 | 7.21 | 7.31 | 7.31 | 8,400 |
| Jan 31, 2024 | 7.33 | 7.33 | 7.10 | 7.20 | 7.20 | 5,800 |
| Jan 30, 2024 | 7.48 | 7.50 | 7.07 | 7.30 | 7.30 | 21,200 |
| Jan 29, 2024 | 7.06 | 7.75 | 6.80 | 7.60 | 7.60 | 28,900 |
| Jan 26, 2024 | 7.06 | 7.25 | 6.93 | 7.25 | 7.25 | 38,500 |
| Jan 25, 2024 | 7.25 | 7.25 | 6.88 | 7.00 | 7.00 | 3,100 |
| Jan 24, 2024 | 7.08 | 7.25 | 7.00 | 7.10 | 7.10 | 9,900 |
| Jan 23, 2024 | 7.06 | 7.10 | 7.02 | 7.10 | 7.10 | 9,400 |
| Jan 22, 2024 | 7.20 | 7.37 | 7.10 | 7.10 | 7.10 | 9,100 |
| Jan 19, 2024 | 7.32 | 7.41 | 7.20 | 7.22 | 7.22 | 3,700 |
| Jan 18, 2024 | 7.39 | 7.44 | 7.18 | 7.41 | 7.41 | 4,300 |
| Jan 17, 2024 | 7.38 | 7.41 | 7.25 | 7.39 | 7.39 | 8,900 |
| Jan 16, 2024 | 7.37 | 7.41 | 7.35 | 7.41 | 7.41 | 1,200 |
| Jan 12, 2024 | 7.41 | 7.41 | 7.39 | 7.41 | 7.41 | 12,600 |
| Jan 11, 2024 | 7.42 | 7.50 | 7.40 | 7.41 | 7.41 | 24,800 |
| Jan 10, 2024 | 7.31 | 7.56 | 7.31 | 7.43 | 7.43 | 17,700 |
| Jan 9, 2024 | 7.40 | 7.52 | 7.28 | 7.52 | 7.52 | 12,500 |
| Jan 8, 2024 | 7.41 | 7.60 | 7.39 | 7.49 | 7.49 | 8,800 |
| Jan 5, 2024 | 7.39 | 7.39 | 7.20 | 7.20 | 7.20 | 1,100 |
| Jan 4, 2024 | 7.19 | 7.20 | 7.10 | 7.20 | 7.20 | 2,000 |
| Jan 3, 2024 | 6.63 | 7.46 | 6.63 | 7.25 | 7.25 | 30,000 |
| Jan 2, 2024 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 65,500 |
| Dec 29, 2023 | 6.43 | 6.50 | 6.38 | 6.42 | 6.42 | 27,800 |
| Dec 28, 2023 | 6.44 | 6.44 | 6.41 | 6.43 | 6.43 | 31,000 |
| Dec 27, 2023 | 6.44 | 6.50 | 6.40 | 6.42 | 6.42 | 66,400 |
| Dec 26, 2023 | 6.45 | 6.54 | 6.40 | 6.45 | 6.45 | 37,500 |
| Dec 22, 2023 | 6.42 | 6.64 | 6.42 | 6.50 | 6.50 | 33,500 |
| Dec 21, 2023 | 6.52 | 6.52 | 6.42 | 6.43 | 6.43 | 32,400 |
| Dec 20, 2023 | 6.52 | 6.52 | 6.50 | 6.52 | 6.52 | 7,500 |
| Dec 19, 2023 | 6.54 | 6.54 | 6.45 | 6.51 | 6.51 | 6,600 |
| Dec 18, 2023 | 6.63 | 6.63 | 6.34 | 6.53 | 6.53 | 48,600 |
| Dec 15, 2023 | 6.63 | 6.77 | 6.56 | 6.64 | 6.64 | 22,500 |
| Dec 14, 2023 | 6.80 | 6.80 | 6.60 | 6.61 | 6.61 | 26,500 |
| Dec 13, 2023 | 6.55 | 6.80 | 6.55 | 6.73 | 6.73 | 35,800 |
| Dec 12, 2023 | 6.65 | 6.65 | 6.53 | 6.54 | 6.54 | 10,500 |
| Dec 11, 2023 | 6.66 | 6.70 | 6.66 | 6.66 | 6.66 | 23,100 |
| Dec 8, 2023 | 6.70 | 6.75 | 6.66 | 6.66 | 6.66 | 61,500 |
| Dec 7, 2023 | 6.75 | 6.75 | 6.55 | 6.69 | 6.69 | 16,600 |
| Dec 6, 2023 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 20,000 |
| Dec 5, 2023 | 6.75 | 7.20 | 6.73 | 6.73 | 6.73 | 18,200 |
| Dec 4, 2023 | 6.55 | 6.75 | 6.55 | 6.73 | 6.73 | 22,100 |
| Dec 1, 2023 | 6.78 | 6.78 | 6.51 | 6.76 | 6.76 | 23,300 |
| Nov 30, 2023 | 6.98 | 6.98 | 6.80 | 6.80 | 6.80 | 21,700 |
| Nov 29, 2023 | 7.04 | 7.04 | 6.85 | 6.99 | 6.99 | 18,400 |
| Nov 28, 2023 | 7.10 | 7.20 | 6.89 | 7.04 | 7.04 | 30,800 |
| Nov 27, 2023 | 7.01 | 7.13 | 6.95 | 7.13 | 7.13 | 6,400 |
| Nov 24, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 600 |
| Nov 22, 2023 | 7.17 | 7.18 | 7.04 | 7.09 | 7.09 | 3,300 |
| Nov 21, 2023 | 7.16 | 7.17 | 7.11 | 7.15 | 7.15 | 7,400 |
| Nov 20, 2023 | 7.26 | 7.28 | 7.06 | 7.15 | 7.15 | 18,200 |
| Nov 17, 2023 | 7.48 | 7.48 | 7.41 | 7.48 | 7.48 | 600 |
| Nov 16, 2023 | 7.48 | 7.61 | 7.23 | 7.42 | 7.42 | 7,300 |
| Nov 15, 2023 | 7.12 | 7.40 | 7.05 | 7.40 | 7.40 | 11,200 |
| Nov 14, 2023 | 7.47 | 7.47 | 7.11 | 7.15 | 7.15 | 14,800 |
| Nov 13, 2023 | 7.33 | 7.48 | 7.33 | 7.40 | 7.40 | 5,800 |
| Nov 10, 2023 | 7.52 | 7.52 | 7.37 | 7.45 | 7.45 | 4,200 |
| Nov 9, 2023 | 7.36 | 7.51 | 7.19 | 7.45 | 7.45 | 4,300 |
| Nov 8, 2023 | 7.58 | 7.58 | 7.20 | 7.52 | 7.52 | 7,900 |
| Nov 7, 2023 | 7.42 | 7.52 | 7.34 | 7.52 | 7.52 | 12,400 |
| Nov 6, 2023 | 7.41 | 7.49 | 7.39 | 7.40 | 7.40 | 3,300 |
| Nov 3, 2023 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 3,300 |
| Nov 2, 2023 | 7.51 | 7.60 | 7.50 | 7.50 | 7.50 | 4,900 |
| Nov 1, 2023 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | 9,800 |
| Oct 31, 2023 | 7.60 | 7.60 | 7.39 | 7.39 | 7.39 | 5,500 |
| Oct 30, 2023 | 7.57 | 7.60 | 7.55 | 7.60 | 7.60 | 8,500 |
| Oct 27, 2023 | 7.61 | 7.69 | 7.53 | 7.53 | 7.53 | 2,100 |
| Oct 26, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 400 |
| Oct 25, 2023 | 7.59 | 7.93 | 7.40 | 7.74 | 7.74 | 12,700 |
| Oct 24, 2023 | 7.49 | 7.75 | 7.45 | 7.61 | 7.61 | 9,500 |
Related Tickers
HKHC Horizon Kinetics Holding Corporation
24.50
0.00%
RCG RENN Fund, Inc.
2.1500
0.00%
UBAAF Urbana Corporation
3.9900
0.00%
URB.TO Urbana Corporation
5.42
0.00%
BUR Burford Capital Limited
13.70
+0.07%
FT Franklin Universal Trust
7.53
-0.26%
0QKE.IL Vontobel Holding AG
58.05
0.00%
GRNYO.IS Garanti Yatirim Ortakligi A.S.
9.20
-2.13%
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
19.50
+3.45%
FXBY Foxby Corp.
16.00
0.00%