Freenome, Inc. FRNM
10.41 USD -0.20 (-1.89%)
Regular-session close
10.41 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
9.95 Day range 10.70
9.99 52-week range 17.11
- YTD
- -20.11%
- 1 year
- -3.52%
FRNM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.50 | 10.70 | 9.94 | 10.41 | -0.20 | -1.89% | 615,402 |
| Nov 12, 2026 | 11.33 | 11.41 | 10.46 | 10.61 | -0.95 | -8.22% | 903,784 |
| Nov 11, 2026 | 11.06 | 11.67 | 10.93 | 11.56 | +0.79 | +7.34% | 1,074,795 |
| Nov 10, 2026 | 10.47 | 10.82 | 10.05 | 10.77 | +0.20 | +1.89% | 703,400 |
| Nov 9, 2026 | 10.29 | 11.01 | 10.00 | 10.57 | +0.39 | +3.83% | 1,055,000 |
| Nov 6, 2026 | 10.61 | 10.61 | 9.71 | 10.18 | -0.29 | -2.77% | 2,457,200 |
| Nov 5, 2026 | 11.17 | 11.44 | 10.34 | 10.47 | -0.83 | -7.35% | 1,328,200 |
| Nov 4, 2026 | 11.58 | 12.49 | 10.72 | 11.30 | -0.17 | -1.48% | 757,700 |
| Nov 3, 2026 | 12.00 | 12.19 | 11.43 | 11.47 | -0.14 | -1.21% | 534,600 |
| Nov 2, 2026 | 12.57 | 12.70 | 11.55 | 11.61 | -0.87 | -6.97% | 686,000 |
| Oct 30, 2026 | 12.64 | 12.71 | 11.59 | 12.48 | -0.38 | -2.95% | 650,800 |
| Oct 29, 2026 | 13.51 | 13.68 | 12.75 | 12.86 | -0.58 | -4.32% | 360,200 |
| Oct 28, 2026 | 13.05 | 13.71 | 13.05 | 13.44 | +0.40 | +3.07% | 495,700 |
| Oct 27, 2026 | 12.74 | 13.43 | 12.57 | 13.04 | +0.32 | +2.52% | 513,100 |
| Oct 26, 2026 | 13.10 | 13.10 | 12.50 | 12.72 | -0.05 | -0.39% | 370,900 |
| Oct 23, 2026 | 12.91 | 13.13 | 12.48 | 12.77 | -0.33 | -2.52% | 609,600 |
| Oct 22, 2026 | 14.16 | 14.16 | 12.69 | 13.10 | -0.91 | -6.50% | 586,700 |
| Oct 21, 2026 | 14.14 | 14.41 | 13.92 | 14.01 | -0.05 | -0.36% | 375,500 |
| Oct 20, 2026 | 12.63 | 14.27 | 12.58 | 14.06 | +1.49 | +11.85% | 855,400 |
| Oct 19, 2026 | 11.93 | 12.65 | 11.79 | 12.57 | +0.82 | +6.98% | 649,400 |
| Oct 16, 2026 | 12.29 | 12.73 | 11.63 | 11.75 | -0.53 | -4.32% | 908,300 |
| Oct 15, 2026 | 12.08 | 12.65 | 11.70 | 12.28 | +0.09 | +0.74% | 782,600 |
| Oct 14, 2026 | 12.50 | 12.72 | 11.80 | 12.19 | -0.45 | -3.56% | 657,600 |
| Oct 13, 2026 | 13.07 | 13.37 | 12.48 | 12.64 | -0.58 | -4.39% | 840,600 |
| Oct 12, 2026 | 15.70 | 15.89 | 13.07 | 13.22 | -2.56 | -16.22% | 1,624,800 |
| Oct 9, 2026 | 15.77 | 16.35 | 15.48 | 15.78 | -0.03 | -0.19% | 558,800 |
| Oct 8, 2026 | 15.85 | 16.20 | 15.18 | 15.81 | -0.22 | -1.37% | 947,900 |
| Oct 7, 2026 | 16.20 | 16.62 | 15.80 | 16.03 | -0.33 | -2.02% | 648,300 |
| Oct 6, 2026 | 16.82 | 17.30 | 16.11 | 16.36 | -0.47 | -2.79% | 712,300 |
| Oct 5, 2026 | 16.28 | 17.12 | 15.90 | 16.83 | +0.51 | +3.12% | 772,700 |
| Oct 2, 2026 | 15.75 | 16.35 | 15.48 | 16.32 | +0.68 | +4.35% | 813,600 |
| Oct 1, 2026 | 15.78 | 16.40 | 15.60 | 15.64 | -0.11 | -0.70% | 586,000 |
| Sep 30, 2026 | 15.88 | 16.26 | 15.58 | 15.75 | -0.17 | -1.07% | 518,500 |
| Sep 29, 2026 | 16.22 | 16.54 | 15.41 | 15.92 | -0.27 | -1.67% | 508,200 |
| Sep 28, 2026 | 15.99 | 16.42 | 15.66 | 16.19 | +0.20 | +1.25% | 255,900 |
| Sep 25, 2026 | 15.95 | 16.23 | 15.37 | 15.99 | -0.02 | -0.12% | 418,800 |
| Sep 24, 2026 | 15.57 | 16.17 | 15.28 | 16.01 | +0.31 | +1.97% | 507,800 |
| Sep 23, 2026 | 16.44 | 16.44 | 15.39 | 15.70 | -0.75 | -4.56% | 578,500 |
| Sep 22, 2026 | 16.65 | 16.86 | 16.00 | 16.45 | -0.15 | -0.90% | 568,000 |
| Sep 21, 2026 | 17.19 | 17.50 | 16.60 | 16.60 | -0.51 | -2.98% | 588,200 |
| Sep 18, 2026 | 16.35 | 17.25 | 16.27 | 17.11 | +0.82 | +5.03% | 6,047,300 |
| Sep 17, 2026 | 14.84 | 16.44 | 14.84 | 16.29 | +1.56 | +10.59% | 1,136,000 |
| Sep 16, 2026 | 14.73 | 15.10 | 14.63 | 14.73 | +0.09 | +0.61% | 424,000 |
| Sep 15, 2026 | 14.96 | 15.52 | 14.25 | 14.64 | -0.32 | -2.14% | 523,400 |
| Sep 14, 2026 | 14.38 | 15.00 | 14.25 | 14.96 | +0.59 | +4.11% | 755,700 |
| Sep 11, 2026 | 14.85 | 15.14 | 14.37 | 14.37 | -0.42 | -2.84% | 535,400 |
| Sep 10, 2026 | 15.64 | 15.68 | 14.77 | 14.79 | -0.96 | -6.10% | 744,500 |
| Sep 9, 2026 | 15.96 | 16.10 | 15.52 | 15.75 | -0.24 | -1.50% | 401,100 |
| Sep 8, 2026 | 16.74 | 16.74 | 15.79 | 15.99 | -0.32 | -1.96% | 541,600 |
| Sep 4, 2026 | 16.40 | 17.17 | 16.06 | 16.31 | -0.59 | -3.49% | 622,000 |
| Sep 3, 2026 | 15.87 | 17.15 | 15.71 | 16.90 | +0.95 | +5.96% | 966,400 |
| Sep 2, 2026 | 15.24 | 16.03 | 15.01 | 15.95 | +0.70 | +4.59% | 985,200 |
| Sep 1, 2026 | 14.80 | 15.48 | 14.67 | 15.25 | +0.46 | +3.11% | 1,945,500 |
| Aug 31, 2026 | 14.63 | 14.81 | 14.28 | 14.79 | 0.00 | 0.00% | 770,300 |
| Aug 28, 2026 | 14.03 | 15.09 | 13.81 | 14.79 | +0.85 | +6.10% | 1,714,000 |
| Aug 27, 2026 | 14.09 | 14.34 | 13.76 | 13.94 | -0.15 | -1.06% | 348,700 |
| Aug 26, 2026 | 13.98 | 14.30 | 13.95 | 14.09 | +0.10 | +0.71% | 500,400 |
| Aug 25, 2026 | 13.76 | 14.18 | 13.69 | 13.99 | +0.21 | +1.52% | 476,000 |
| Aug 24, 2026 | 13.69 | 13.88 | 13.35 | 13.78 | -0.03 | -0.22% | 426,200 |
| Aug 21, 2026 | 13.33 | 14.13 | 13.33 | 13.81 | +0.30 | +2.22% | 735,000 |
| Aug 20, 2026 | 13.63 | 13.90 | 13.41 | 13.51 | -0.12 | -0.88% | 909,500 |
| Aug 19, 2026 | 13.14 | 13.99 | 13.14 | 13.63 | +0.18 | +1.34% | 839,800 |
| Aug 18, 2026 | 12.92 | 13.67 | 12.76 | 13.45 | +0.45 | +3.46% | 1,549,200 |
| Aug 17, 2026 | 11.50 | 13.17 | 11.49 | 13.00 | +1.44 | +12.46% | 1,893,300 |
| Aug 14, 2026 | 11.70 | 11.95 | 11.43 | 11.56 | -0.05 | -0.43% | 775,400 |
65 days, newest first. Daily bars as drawn on the FRNM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.