Forum Markets, Incorporated FRMM
2.16 USD -0.20 (-8.47%)
Regular-session close
2.15 -0.01 -0.46%
After hours · Nov 13, 4:58 PM ET
2.16 Day range 2.50
1.79 52-week range 16.18
- YTD
- -55.92%
- 1 year
- -86.65%
FRMM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.45 | 2.50 | 2.16 | 2.16 | -0.20 | -8.47% | 144,879 |
| Nov 12, 2026 | 2.50 | 2.79 | 2.10 | 2.36 | -0.59 | -20.00% | 433,700 |
| Nov 11, 2026 | 2.83 | 2.98 | 2.72 | 2.95 | +0.13 | +4.61% | 104,600 |
| Nov 10, 2026 | 2.83 | 2.93 | 2.69 | 2.82 | -0.06 | -2.08% | 88,800 |
| Nov 9, 2026 | 3.27 | 3.38 | 2.88 | 2.88 | -0.16 | -5.26% | 119,300 |
| Nov 6, 2026 | 3.00 | 3.13 | 2.95 | 3.04 | 0.00 | 0.00% | 113,500 |
| Nov 5, 2026 | 3.42 | 3.42 | 3.02 | 3.04 | -0.48 | -13.64% | 125,800 |
| Nov 4, 2026 | 3.32 | 3.60 | 3.32 | 3.52 | +0.09 | +2.62% | 110,300 |
| Nov 3, 2026 | 3.26 | 3.43 | 3.22 | 3.43 | +0.16 | +4.89% | 68,700 |
| Nov 2, 2026 | 3.48 | 3.68 | 3.21 | 3.27 | -0.18 | -5.22% | 87,800 |
| Oct 30, 2026 | 3.67 | 3.75 | 3.40 | 3.45 | -0.26 | -7.01% | 76,600 |
| Oct 29, 2026 | 3.71 | 3.99 | 3.68 | 3.71 | -0.08 | -2.11% | 128,400 |
| Oct 28, 2026 | 3.60 | 3.79 | 3.53 | 3.79 | +0.30 | +8.60% | 70,800 |
| Oct 27, 2026 | 3.29 | 3.55 | 3.24 | 3.49 | +0.11 | +3.25% | 108,600 |
| Oct 26, 2026 | 3.57 | 3.84 | 3.21 | 3.38 | 0.00 | 0.00% | 437,500 |
| Oct 23, 2026 | 3.26 | 3.40 | 3.18 | 3.38 | +0.05 | +1.50% | 161,600 |
| Oct 22, 2026 | 3.47 | 3.55 | 3.22 | 3.33 | -0.22 | -6.20% | 270,600 |
| Oct 21, 2026 | 3.31 | 3.66 | 3.31 | 3.55 | +0.30 | +9.23% | 167,100 |
| Oct 20, 2026 | 3.27 | 3.45 | 3.05 | 3.25 | -0.07 | -2.11% | 182,100 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.25 | 3.32 | -0.26 | -7.26% | 126,900 |
| Oct 16, 2026 | 3.80 | 3.84 | 3.55 | 3.58 | -0.19 | -5.04% | 195,300 |
| Oct 15, 2026 | 3.88 | 4.01 | 3.70 | 3.77 | -0.11 | -2.84% | 229,700 |
| Oct 14, 2026 | 4.07 | 4.19 | 3.85 | 3.88 | -0.31 | -7.40% | 72,100 |
| Oct 13, 2026 | 4.40 | 4.40 | 4.16 | 4.19 | -0.18 | -4.12% | 88,500 |
| Oct 12, 2026 | 4.47 | 4.50 | 4.33 | 4.37 | -0.11 | -2.46% | 48,700 |
| Oct 9, 2026 | 4.60 | 4.60 | 4.35 | 4.48 | -0.01 | -0.22% | 133,000 |
| Oct 8, 2026 | 4.71 | 4.96 | 4.36 | 4.49 | -0.27 | -5.67% | 158,700 |
| Oct 7, 2026 | 4.69 | 4.80 | 4.65 | 4.76 | -0.09 | -1.86% | 41,400 |
| Oct 6, 2026 | 4.71 | 4.93 | 4.69 | 4.85 | +0.10 | +2.11% | 84,300 |
| Oct 5, 2026 | 4.83 | 4.87 | 4.61 | 4.75 | -0.08 | -1.66% | 89,000 |
| Oct 2, 2026 | 4.81 | 4.83 | 4.67 | 4.83 | +0.14 | +2.99% | 138,700 |
| Oct 1, 2026 | 4.70 | 4.76 | 4.60 | 4.69 | -0.03 | -0.64% | 57,500 |
| Sep 30, 2026 | 4.95 | 4.95 | 4.72 | 4.72 | -0.11 | -2.28% | 99,100 |
| Sep 29, 2026 | 4.90 | 4.98 | 4.79 | 4.83 | -0.03 | -0.62% | 40,300 |
| Sep 28, 2026 | 4.99 | 5.05 | 4.84 | 4.86 | -0.18 | -3.57% | 72,000 |
| Sep 25, 2026 | 5.17 | 5.19 | 4.99 | 5.04 | -0.17 | -3.26% | 76,900 |
| Sep 24, 2026 | 5.06 | 5.21 | 4.97 | 5.21 | +0.07 | +1.36% | 92,500 |
| Sep 23, 2026 | 5.03 | 5.22 | 4.89 | 5.14 | +0.11 | +2.19% | 128,500 |
| Sep 22, 2026 | 4.98 | 5.10 | 4.86 | 5.03 | +0.11 | +2.24% | 102,500 |
| Sep 21, 2026 | 4.76 | 4.97 | 4.72 | 4.92 | +0.26 | +5.58% | 141,200 |
| Sep 18, 2026 | 4.74 | 4.74 | 4.50 | 4.66 | -0.14 | -2.92% | 464,000 |
| Sep 17, 2026 | 4.59 | 4.83 | 4.41 | 4.80 | +0.34 | +7.62% | 113,500 |
| Sep 16, 2026 | 4.55 | 4.55 | 4.34 | 4.46 | -0.07 | -1.55% | 79,700 |
| Sep 15, 2026 | 4.46 | 4.55 | 4.31 | 4.53 | +0.07 | +1.57% | 100,200 |
| Sep 14, 2026 | 4.45 | 4.60 | 4.45 | 4.46 | -0.11 | -2.41% | 83,100 |
| Sep 11, 2026 | 4.65 | 4.76 | 4.54 | 4.57 | +0.04 | +0.88% | 104,600 |
| Sep 10, 2026 | 4.61 | 4.75 | 4.50 | 4.53 | -0.09 | -1.95% | 96,100 |
| Sep 9, 2026 | 4.84 | 4.86 | 4.59 | 4.62 | -0.23 | -4.74% | 108,300 |
| Sep 8, 2026 | 5.29 | 5.34 | 4.85 | 4.85 | -0.46 | -8.66% | 236,800 |
| Sep 4, 2026 | 5.39 | 5.45 | 5.28 | 5.31 | -0.23 | -4.15% | 86,600 |
| Sep 3, 2026 | 5.65 | 5.71 | 5.49 | 5.54 | +0.01 | +0.18% | 113,800 |
| Sep 2, 2026 | 5.24 | 5.60 | 5.24 | 5.53 | +0.25 | +4.73% | 93,600 |
| Sep 1, 2026 | 5.70 | 5.70 | 5.24 | 5.28 | -0.39 | -6.88% | 118,500 |
| Aug 31, 2026 | 5.83 | 5.93 | 5.64 | 5.67 | -0.19 | -3.24% | 64,700 |
| Aug 28, 2026 | 5.82 | 6.10 | 5.74 | 5.86 | +0.20 | +3.53% | 120,600 |
| Aug 27, 2026 | 5.76 | 5.82 | 5.62 | 5.66 | -0.10 | -1.74% | 72,800 |
| Aug 26, 2026 | 5.89 | 5.91 | 5.68 | 5.76 | -0.13 | -2.21% | 54,700 |
| Aug 25, 2026 | 6.06 | 6.22 | 5.86 | 5.89 | -0.14 | -2.32% | 110,600 |
| Aug 24, 2026 | 5.53 | 6.20 | 5.26 | 6.03 | +0.55 | +10.04% | 378,100 |
| Aug 21, 2026 | 5.97 | 6.06 | 5.38 | 5.48 | -0.37 | -6.32% | 150,400 |
| Aug 20, 2026 | 5.86 | 6.12 | 5.81 | 5.85 | -0.01 | -0.17% | 112,000 |
| Aug 19, 2026 | 5.56 | 6.01 | 5.56 | 5.86 | +0.40 | +7.33% | 157,100 |
| Aug 18, 2026 | 5.83 | 6.03 | 5.33 | 5.46 | -0.43 | -7.30% | 78,100 |
| Aug 17, 2026 | 5.94 | 6.15 | 5.80 | 5.89 | -0.20 | -3.28% | 98,700 |
| Aug 14, 2026 | 6.16 | 6.16 | 5.99 | 6.09 | -0.15 | -2.40% | 76,800 |
65 days, newest first. Daily bars as drawn on the FRMM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.