Dark

FRMM
Forum Markets, Incorporated Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:55 PM EDT

6.24USD+3.654%(+0.22)305,010

5.34Bid 7.19Ask 1.85Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:58:30 PM EDT

6.30USD+0.962%(+0.06)100

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	6.0900	6.4000	6.0900	6.2400	+3.654%	305,010	0.000%
2026-08-07	6.0700	6.4250	5.9100	6.0200	-1.311%	181,017	+3.654%
2026-08-06	6.1500	6.4650	5.9000	6.1000	-2.087%	714,219	+2.295%
2026-08-05	6.0000	6.3400	5.8900	6.2300	+6.678%	250,523	+0.161%
2026-08-04	5.3900	5.8800	5.3600	5.8400	+11.238%	151,036	+6.849%
2026-08-03	5.1800	5.3692	5.0278	5.2500	+1.744%	174,951	+18.857%
2026-07-31	5.4600	5.6400	5.1600	5.1600	-3.911%	87,124	+20.930%
2026-07-30	5.1600	5.6150	5.1600	5.3700	+1.512%	135,101	+16.201%
2026-07-29	5.3400	5.5184	5.1500	5.2900	-0.564%	186,108	+17.958%
2026-07-28	5.5100	5.6400	5.1100	5.3200	-3.971%	330,173	+17.293%
2026-07-27	5.9900	6.0100	5.5200	5.5400	-3.316%	183,129	+12.635%
2026-07-24	5.6000	5.8700	5.5200	5.7300	+1.058%	144,403	+8.901%
2026-07-23	5.6100	5.8400	5.5301	5.6700	-0.526%	117,867	+10.053%
2026-07-22	6.1800	6.3000	5.6600	5.7000	-7.015%	114,352	+9.474%
2026-07-21	5.9800	6.4390	5.8900	6.1300	+1.155%	668,617	+1.794%
2026-07-20	5.6500	6.3000	5.5200	6.0600	+6.690%	440,908	+2.970%
2026-07-17	5.5500	5.8400	5.5200	5.6800	-2.823%	110,394	+9.859%
2026-07-16	5.8400	6.1300	5.4650	5.8450	-2.258%	194,361	+6.758%
2026-07-15	6.8000	6.9500	5.9000	5.9800	-12.059%	290,638	+4.348%
2026-07-14	6.5700	7.0000	6.2800	6.8000	+4.938%	616,879	-8.235%
2026-07-13	5.9100	6.6497	5.9100	6.4800	+8.725%	874,414	-3.704%
2026-07-10	5.9000	5.9900	5.3800	5.9600	+1.017%	377,490	+4.698%
2026-07-09	5.9900	6.6430	5.8700	5.9000	-1.007%	221,338	+5.763%
2026-07-08	5.7000	6.1400	5.4200	5.9600	+4.561%	316,049	+4.698%
2026-07-07	6.8100	6.8699	5.6600	5.7000	-16.300%	362,439	+9.474%
2026-07-06	6.0800	7.1472	5.7850	6.8100	+13.123%	1,045,008	-8.370%
2026-07-02	5.7800	6.3600	5.7250	6.0200	+8.079%	445,920	+3.654%
2026-07-01	5.4700	5.9800	5.3300	5.5700	+2.578%	246,758	+12.029%
2026-06-30	5.7400	5.7800	5.1500	5.4300	-6.055%	185,485	+14.917%
2026-06-29	5.5500	6.0900	5.4600	5.7800	+3.584%	215,710	+7.958%
2026-06-26	5.0000	5.5900	5.0000	5.5800	+7.308%	419,825	+11.828%
2026-06-25	4.9000	5.2500	4.9000	5.2000	+2.564%	297,950	+20.000%
2026-06-24	4.9500	5.1700	4.7800	5.0700	+0.795%	249,165	+23.077%
2026-06-23	4.9400	5.2300	4.9400	5.0300	-2.519%	280,569	+24.056%
2026-06-22	5.0300	5.2600	4.8500	5.1600	+2.178%	272,181	+20.930%
2026-06-18	5.0900	5.2700	4.9503	5.0500	-0.591%	308,607	+23.564%
2026-06-17	5.3200	5.4500	5.0800	5.0800	-4.331%	184,540	+22.835%
2026-06-16	5.1400	5.5000	5.0600	5.3100	+3.307%	395,641	+17.514%
2026-06-15	5.3600	5.4450	5.0600	5.1400	-3.925%	218,133	+21.401%
2026-06-12	5.3100	5.4900	4.9100	5.3500	+1.134%	300,161	+16.636%
2026-06-11	5.5900	5.8150	5.1801	5.2900	-4.340%	241,758	+17.958%
2026-06-10	5.0800	5.5700	5.0800	5.5300	+5.939%	287,209	+12.839%
2026-06-09	5.2600	5.7900	5.2100	5.2200	-1.695%	349,495	+19.540%
2026-06-08	5.1700	5.3700	5.0300	5.3100	+4.322%	183,353	+17.514%
2026-06-05	4.7500	5.1900	4.7500	5.0900	+2.414%	656,967	+22.593%
2026-06-04	4.7300	5.0200	4.7300	4.9700	+2.053%	266,783	+25.553%
2026-06-03	4.7600	4.9600	4.5400	4.8700	+2.096%	443,779	+28.131%
2026-06-02	4.5100	4.9700	4.4700	4.7700	+4.376%	262,296	+30.818%
2026-06-01	4.4600	4.6783	4.3000	4.5700	+3.160%	292,759	+36.543%
2026-05-29	4.3000	4.4900	4.1600	4.4300	+3.747%	273,313	+40.858%
2026-05-28	4.2000	4.3600	4.0400	4.2700	+1.667%	150,142	+46.136%
2026-05-27	4.1100	4.3500	4.1000	4.2000	+1.695%	116,347	+48.571%
2026-05-26	4.6000	4.7281	4.0400	4.1300	-9.031%	664,824	+51.090%
2026-05-22	4.9000	5.0500	4.4200	4.5400	-6.967%	313,092	+37.445%
2026-05-21	4.1500	4.9100	4.1000	4.8800	+17.590%	378,125	+27.869%
2026-05-20	3.9500	4.2591	3.9500	4.1500	+6.138%	275,275	+50.361%
2026-05-19	3.7300	3.9400	3.6100	3.9100	+4.826%	183,976	+59.591%
2026-05-18	4.0000	4.0654	3.6050	3.7300	+0.811%	454,003	+67.292%
2026-05-15	5.0600	5.1800	3.7000	3.7000	-24.025%	844,997	+68.649%
2026-05-14	4.4700	5.1200	4.3400	4.8700	+9.193%	503,318	+28.131%
2026-05-13	4.4500	4.7100	4.3450	4.4600	-0.224%	203,286	+39.910%
2026-05-12	4.6000	4.7000	4.4200	4.4700	-0.445%	201,278	+39.597%
2026-05-11	4.4300	4.7000	4.2500	4.4900	-2.603%	377,809	+38.976%
2026-05-08	4.7100	4.7300	4.3775	4.6100	-3.556%	370,415	+35.358%
2026-05-07	4.8200	5.0000	4.6044	4.7800	-0.417%	250,831	+30.544%
2026-05-06	4.9200	4.9800	4.6950	4.8000	-2.240%	344,346	+30.000%
2026-05-05	5.5800	5.6000	4.9100	4.9100	-10.565%	432,520	+27.088%
2026-05-04	5.8200	5.8700	5.4200	5.4900	-6.154%	340,919	+13.661%
2026-05-01	5.5000	5.8700	5.3550	5.8500	+6.947%	730,079	+6.667%
2026-04-30	5.2300	5.5000	4.9100	5.4700	+5.598%	483,058	+14.077%
2026-04-29	5.2400	5.3900	4.6950	5.1800	+0.778%	715,664	+20.463%
2026-04-28	5.3200	5.4300	5.0636	5.1400	-5.166%	805,302	+21.401%
2026-04-27	4.7200	5.6200	4.5100	5.4200	+11.294%	1,706,883	+15.129%
2026-04-24	4.7000	5.0900	4.6700	4.8700	+4.957%	1,037,792	+28.131%
2026-04-23	4.4000	4.8300	4.4000	4.6400	+0.870%	1,105,294	+34.483%
2026-04-22	4.0600	4.6500	3.9500	4.6000	+13.861%	2,565,044	+35.652%
2026-04-21	3.7800	4.4400	3.6850	4.0400	+8.895%	2,106,156	+54.455%
2026-04-20	3.7200	4.2900	3.4600	3.7100	-13.520%	4,348,393	+68.194%
2026-04-17	2.9900	5.5500	2.7600	4.2900	+81.013%	40,349,214	+45.455%
2026-04-16	2.1700	2.3850	2.1090	2.3700	+11.268%	726,255	+163.291%
2026-04-15	2.1200	2.3150	2.0800	2.1300	+0.948%	1,163,743	+192.958%
2026-04-14	1.8500	2.1400	1.8300	2.1100	+17.877%	1,410,354	+195.735%
2026-04-13	1.9000	1.9300	1.7600	1.7900	-8.673%	1,216,970	+248.603%
2026-04-10	2.0200	2.0400	1.8900	1.9600	-3.922%	330,642	+218.367%
2026-04-09	2.0900	2.1500	2.0000	2.0400	0.000%	569,339	+205.882%
2026-04-08	2.2300	2.2650	2.0300	2.0400	-2.392%	550,499	+205.882%
2026-04-07	2.2100	2.2750	2.0650	2.0900	-3.016%	297,164	+198.565%
2026-04-06	2.7500	2.7800	2.1500	2.1550	-21.636%	895,902	+189.559%
2026-04-02	2.6400	2.8400	2.5400	2.7500	-2.135%	385,898	+126.909%
2026-04-01	2.9200	2.9700	2.7950	2.8100	-2.768%	226,659	+122.064%
2026-03-31	2.9300	3.1087	2.6600	2.8900	+4.710%	304,568	+115.917%
2026-03-30	2.7400	2.8200	2.6300	2.7600	+2.985%	267,379	+126.087%
2026-03-27	2.7800	2.8442	2.6100	2.6800	-5.965%	229,222	+132.836%
2026-03-26	2.9500	2.9650	2.8200	2.8500	-4.682%	169,901	+118.947%
2026-03-25	3.0200	3.1700	2.9250	2.9900	+1.701%	152,028	+108.696%
2026-03-24	2.8600	3.0000	2.8000	2.9400	+0.685%	180,683	+112.245%
2026-03-23	2.8100	3.0300	2.7300	2.9200	+3.915%	246,919	+113.699%
2026-03-20	2.7800	2.8400	2.6600	2.8100	0.000%	430,685	+122.064%
2026-03-19	2.7800	2.8300	2.6900	2.8100	0.000%	280,651	+122.064%
2026-03-18	2.9100	2.9250	2.7700	2.8100	-5.705%	288,594	+122.064%
2026-03-17	3.0300	3.1100	2.9700	2.9800	-1.650%	235,232	+109.396%
2026-03-16	2.9200	3.1100	2.9150	3.0300	+4.844%	365,443	+105.941%
2026-03-13	3.0400	3.3210	2.8500	2.8900	-3.020%	354,457	+115.917%
2026-03-12	3.0100	3.0756	2.8850	2.9800	-1.325%	325,696	+109.396%
2026-03-11	3.0000	3.1150	2.9400	3.0200	+0.332%	226,911	+106.623%
2026-03-10	3.0000	3.0900	2.9100	3.0100	+2.730%	411,891	+107.309%
2026-03-09	2.9400	3.1000	2.8650	2.9300	+1.384%	337,487	+112.969%
2026-03-06	2.9600	2.9600	2.7980	2.8900	-3.667%	408,019	+115.917%
2026-03-05	3.2400	3.3600	2.9125	3.0000	-8.815%	386,686	+108.000%
2026-03-04	3.0800	3.4600	3.0101	3.2900	+7.166%	526,374	+89.666%
2026-03-03	3.2000	3.3375	2.9700	3.0700	-11.272%	620,266	+103.257%
2026-03-02	3.3000	3.6000	3.2100	3.4600	0.000%	704,429	+80.347%

.dark-mode .qFZVGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFZVGJ{ color: #333333; background-color: white; border: 2px solid #333333; }FRMMForum Markets, Incorporated Common Stockstock NASDAQ

FRMM
Forum Markets, Incorporated Common Stock
stock NASDAQ