Forum Markets, Incorporated - Common Stock (FRMM)
6.0300
+0.5500 (10.04%)
NASDAQ· Last Trade: Aug 24th, 10:39 PM EDT
Historical Prices For Forum Markets, Incorporated - Common Stock (FRMM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/24/2026 | 5.53 | 6.20 | 5.26 | 6.03 | 378,104 | 6.03 |
| 8/21/2026 | 5.97 | 6.06 | 5.38 | 5.48 | 150,746 | 5.48 |
| 8/20/2026 | 5.86 | 6.12 | 5.81 | 5.85 | 112,076 | 5.85 |
| 8/19/2026 | 5.56 | 6.01 | 5.56 | 5.86 | 157,104 | 5.86 |
| 8/18/2026 | 5.83 | 6.03 | 5.33 | 5.46 | 78,163 | 5.46 |
| 8/17/2026 | 5.94 | 6.15 | 5.80 | 5.89 | 98,787 | 5.89 |
| 8/14/2026 | 6.16 | 6.17 | 5.99 | 6.09 | 76,778 | 6.09 |
| 8/13/2026 | 5.58 | 6.35 | 5.58 | 6.24 | 187,872 | 6.24 |
| 8/12/2026 | 6.37 | 6.37 | 6.11 | 6.19 | 89,295 | 6.19 |
| 8/11/2026 | 6.18 | 6.33 | 6.04 | 6.25 | 185,783 | 6.25 |
| 8/10/2026 | 6.08 | 6.41 | 5.99 | 6.30 | 305,177 | 6.30 |
| 8/07/2026 | 6.07 | 6.42 | 5.91 | 6.02 | 181,020 | 6.02 |
| 8/06/2026 | 6.15 | 6.46 | 5.90 | 6.10 | 714,221 | 6.10 |
| 8/05/2026 | 6.00 | 6.34 | 5.89 | 6.23 | 250,522 | 6.23 |
| 8/04/2026 | 5.39 | 5.88 | 5.36 | 5.84 | 151,036 | 5.84 |
| 8/03/2026 | 5.18 | 5.37 | 5.03 | 5.25 | 174,950 | 5.25 |
| 7/31/2026 | 5.46 | 5.64 | 5.16 | 5.16 | 87,124 | 5.16 |
| 7/30/2026 | 5.16 | 5.62 | 5.16 | 5.37 | 135,102 | 5.37 |
| 7/29/2026 | 5.34 | 5.52 | 5.15 | 5.29 | 185,255 | 5.29 |
| 7/28/2026 | 5.51 | 5.64 | 5.11 | 5.32 | 330,169 | 5.32 |
| 7/27/2026 | 5.99 | 6.01 | 5.52 | 5.54 | 183,124 | 5.54 |
| 7/24/2026 | 5.60 | 5.87 | 5.52 | 5.73 | 144,403 | 5.73 |
| 7/23/2026 | 5.61 | 5.84 | 5.53 | 5.67 | 117,864 | 5.67 |
| 7/22/2026 | 6.18 | 6.30 | 5.66 | 5.70 | 112,759 | 5.70 |
| 7/21/2026 | 5.98 | 6.44 | 5.89 | 6.13 | 668,615 | 6.13 |
| 7/20/2026 | 5.65 | 6.30 | 5.52 | 6.06 | 440,905 | 6.06 |
| 7/17/2026 | 5.55 | 5.84 | 5.52 | 5.68 | 110,394 | 5.68 |
| 7/16/2026 | 5.84 | 6.13 | 5.46 | 5.84 | 193,415 | 5.84 |
| 7/15/2026 | 6.80 | 6.95 | 5.90 | 5.98 | 290,235 | 5.98 |
| 7/14/2026 | 6.57 | 7.00 | 6.28 | 6.80 | 627,347 | 6.80 |
| 7/13/2026 | 5.91 | 6.65 | 5.91 | 6.48 | 874,243 | 6.48 |
| 7/10/2026 | 5.90 | 5.99 | 5.38 | 5.96 | 377,490 | 5.96 |
| 7/09/2026 | 5.99 | 6.64 | 5.87 | 5.90 | 221,338 | 5.90 |
| 7/08/2026 | 5.70 | 6.14 | 5.42 | 5.96 | 316,014 | 5.96 |
| 7/07/2026 | 6.81 | 6.87 | 5.66 | 5.70 | 362,346 | 5.70 |
| 7/06/2026 | 6.08 | 7.15 | 5.79 | 6.81 | 1,044,569 | 6.81 |
| 7/02/2026 | 5.78 | 6.36 | 5.72 | 6.02 | 445,921 | 6.02 |
| 7/01/2026 | 5.46 | 5.98 | 5.33 | 5.57 | 242,835 | 5.57 |
| 6/30/2026 | 5.74 | 5.78 | 5.15 | 5.43 | 185,386 | 5.43 |
| 6/29/2026 | 5.55 | 6.09 | 5.46 | 5.78 | 215,710 | 5.78 |
| 6/26/2026 | 5.00 | 5.59 | 5.00 | 5.58 | 419,825 | 5.58 |
| 6/25/2026 | 4.90 | 5.25 | 4.90 | 5.20 | 297,951 | 5.20 |
| 6/24/2026 | 4.95 | 5.17 | 4.78 | 5.07 | 249,166 | 5.07 |
| 6/23/2026 | 4.94 | 5.23 | 4.94 | 5.03 | 280,569 | 5.03 |
| 6/22/2026 | 5.03 | 5.26 | 4.85 | 5.16 | 272,180 | 5.16 |
| 6/18/2026 | 5.09 | 5.27 | 4.95 | 5.05 | 308,607 | 5.05 |
| 6/17/2026 | 5.32 | 5.45 | 5.08 | 5.08 | 184,523 | 5.08 |
| 6/16/2026 | 5.14 | 5.50 | 5.06 | 5.31 | 395,641 | 5.31 |
| 6/15/2026 | 5.36 | 5.45 | 5.06 | 5.14 | 217,107 | 5.14 |
| 6/12/2026 | 5.31 | 5.49 | 4.91 | 5.35 | 300,161 | 5.35 |
| 6/11/2026 | 5.59 | 5.82 | 5.18 | 5.29 | 241,708 | 5.29 |
| 6/10/2026 | 5.08 | 5.57 | 5.08 | 5.53 | 287,189 | 5.53 |
| 6/09/2026 | 5.26 | 5.79 | 5.21 | 5.22 | 349,478 | 5.22 |
| 6/08/2026 | 5.17 | 5.37 | 5.03 | 5.31 | 183,021 | 5.31 |
| 6/05/2026 | 4.75 | 5.19 | 4.75 | 5.09 | 656,967 | 5.09 |
| 6/04/2026 | 4.73 | 5.02 | 4.73 | 4.97 | 266,782 | 4.97 |
| 6/03/2026 | 4.76 | 4.96 | 4.54 | 4.87 | 443,778 | 4.87 |
| 6/02/2026 | 4.51 | 4.97 | 4.47 | 4.77 | 261,291 | 4.77 |
| 6/01/2026 | 4.46 | 4.68 | 4.30 | 4.57 | 292,739 | 4.57 |
| 5/29/2026 | 4.30 | 4.49 | 4.16 | 4.43 | 273,315 | 4.43 |
| 5/28/2026 | 4.20 | 4.36 | 4.04 | 4.27 | 150,140 | 4.27 |
| 5/27/2026 | 4.11 | 4.35 | 4.10 | 4.20 | 116,197 | 4.20 |
| 5/26/2026 | 4.60 | 4.73 | 4.04 | 4.13 | 664,766 | 4.13 |