FRMM
Forum Markets, Incorporated Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:57:55 PM EDT
4.81USD+2.998%(+0.14)138,696
Pre-marketOct 5, 2026 8:16:30 AM EDT
5.00USD+3.950%(+0.19)
FRMM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.8100 | 4.8300 | 4.6701 | 4.8300 | +2.985% | 138,886 | 0.000% |
| 2026-10-01 | 4.7000 | 4.7600 | 4.6000 | 4.6900 | -0.636% | 59,148 | +2.985% |
| 2026-09-30 | 4.9500 | 4.9500 | 4.7200 | 4.7200 | -2.277% | 99,093 | +2.331% |
| 2026-09-29 | 4.9000 | 4.9800 | 4.7900 | 4.8300 | -0.617% | 40,277 | 0.000% |
| 2026-09-28 | 4.9850 | 5.0500 | 4.8401 | 4.8600 | -3.571% | 72,253 | -0.617% |
| 2026-09-25 | 5.1700 | 5.1900 | 4.9900 | 5.0400 | -3.263% | 77,017 | -4.167% |
| 2026-09-24 | 5.0600 | 5.2100 | 4.9716 | 5.2100 | +1.362% | 92,478 | -7.294% |
| 2026-09-23 | 5.0300 | 5.2200 | 4.8900 | 5.1400 | +2.187% | 128,454 | -6.031% |
| 2026-09-22 | 4.9800 | 5.1000 | 4.8600 | 5.0300 | +2.236% | 102,839 | -3.976% |
| 2026-09-21 | 4.7600 | 4.9700 | 4.7200 | 4.9200 | +5.579% | 141,379 | -1.829% |
| 2026-09-18 | 4.7400 | 4.7400 | 4.5000 | 4.6600 | -2.815% | 464,016 | +3.648% |
| 2026-09-17 | 4.5900 | 4.8300 | 4.4102 | 4.7950 | +7.511% | 113,582 | +0.730% |
| 2026-09-16 | 4.5500 | 4.5550 | 4.3450 | 4.4600 | -1.545% | 79,767 | +8.296% |
| 2026-09-15 | 4.4600 | 4.5500 | 4.3100 | 4.5300 | +1.570% | 100,253 | +6.623% |
| 2026-09-14 | 4.4500 | 4.5997 | 4.4500 | 4.4600 | -2.407% | 83,216 | +8.296% |
| 2026-09-11 | 4.6500 | 4.7550 | 4.5400 | 4.5700 | +0.883% | 104,589 | +5.689% |
| 2026-09-10 | 4.6100 | 4.7500 | 4.5000 | 4.5300 | -1.948% | 96,058 | +6.623% |
| 2026-09-09 | 4.8400 | 4.8600 | 4.5950 | 4.6200 | -4.742% | 109,940 | +4.545% |
| 2026-09-08 | 5.2900 | 5.3450 | 4.8500 | 4.8500 | -8.663% | 236,885 | -0.412% |
| 2026-09-04 | 5.3900 | 5.4500 | 5.2800 | 5.3100 | -4.152% | 86,590 | -9.040% |
| 2026-09-03 | 5.6500 | 5.7100 | 5.4850 | 5.5400 | +0.181% | 113,784 | -12.816% |
| 2026-09-02 | 5.2400 | 5.6000 | 5.2400 | 5.5300 | +4.735% | 93,593 | -12.658% |
| 2026-09-01 | 5.7000 | 5.7000 | 5.2400 | 5.2800 | -6.878% | 118,550 | -8.523% |
| 2026-08-31 | 5.8300 | 5.9299 | 5.6350 | 5.6700 | -3.242% | 68,776 | -14.815% |
| 2026-08-28 | 5.8200 | 6.1000 | 5.7350 | 5.8600 | +3.534% | 120,656 | -17.577% |
| 2026-08-27 | 5.7600 | 5.8200 | 5.6200 | 5.6600 | -1.736% | 72,934 | -14.664% |
| 2026-08-26 | 5.8900 | 5.9050 | 5.6800 | 5.7600 | -2.124% | 57,175 | -16.146% |
| 2026-08-25 | 6.0600 | 6.2200 | 5.8600 | 5.8850 | -2.405% | 110,654 | -17.927% |
| 2026-08-24 | 5.5300 | 6.2000 | 5.2600 | 6.0300 | +10.036% | 378,107 | -19.900% |
| 2026-08-21 | 5.9700 | 6.0600 | 5.3800 | 5.4800 | -6.325% | 150,745 | -11.861% |
| 2026-08-20 | 5.8600 | 6.1200 | 5.8100 | 5.8500 | -0.171% | 112,077 | -17.436% |
| 2026-08-19 | 5.5600 | 6.0100 | 5.5600 | 5.8600 | +7.326% | 157,105 | -17.577% |
| 2026-08-18 | 5.8300 | 6.0300 | 5.3300 | 5.4600 | -7.301% | 78,169 | -11.538% |
| 2026-08-17 | 5.9400 | 6.1527 | 5.8000 | 5.8900 | -3.284% | 98,839 | -17.997% |
| 2026-08-14 | 6.1600 | 6.1650 | 5.9900 | 6.0900 | -2.404% | 76,778 | -20.690% |
| 2026-08-13 | 5.5800 | 6.3500 | 5.5800 | 6.2400 | +0.808% | 187,875 | -22.596% |
| 2026-08-12 | 6.3700 | 6.3700 | 6.1100 | 6.1900 | -0.960% | 89,300 | -21.971% |
| 2026-08-11 | 6.1800 | 6.3250 | 6.0350 | 6.2500 | -0.794% | 185,785 | -22.720% |
| 2026-08-10 | 6.0800 | 6.4100 | 5.9900 | 6.3000 | +4.651% | 305,178 | -23.333% |
| 2026-08-07 | 6.0700 | 6.4250 | 5.9100 | 6.0200 | -1.311% | 181,017 | -19.767% |
| 2026-08-06 | 6.1500 | 6.4650 | 5.9000 | 6.1000 | -2.087% | 714,219 | -20.820% |
| 2026-08-05 | 6.0000 | 6.3400 | 5.8900 | 6.2300 | +6.678% | 250,523 | -22.472% |
| 2026-08-04 | 5.3900 | 5.8800 | 5.3600 | 5.8400 | +11.238% | 151,036 | -17.295% |
| 2026-08-03 | 5.1800 | 5.3692 | 5.0278 | 5.2500 | +1.744% | 174,951 | -8.000% |
| 2026-07-31 | 5.4600 | 5.6400 | 5.1600 | 5.1600 | -3.911% | 87,124 | -6.395% |
| 2026-07-30 | 5.1600 | 5.6150 | 5.1600 | 5.3700 | +1.512% | 135,101 | -10.056% |
| 2026-07-29 | 5.3400 | 5.5184 | 5.1500 | 5.2900 | -0.564% | 186,108 | -8.696% |
| 2026-07-28 | 5.5100 | 5.6400 | 5.1100 | 5.3200 | -3.971% | 330,173 | -9.211% |
| 2026-07-27 | 5.9900 | 6.0100 | 5.5200 | 5.5400 | -3.316% | 183,129 | -12.816% |
| 2026-07-24 | 5.6000 | 5.8700 | 5.5200 | 5.7300 | +1.058% | 144,403 | -15.707% |
| 2026-07-23 | 5.6100 | 5.8400 | 5.5301 | 5.6700 | -0.526% | 117,867 | -14.815% |
| 2026-07-22 | 6.1800 | 6.3000 | 5.6600 | 5.7000 | -7.015% | 114,352 | -15.263% |
| 2026-07-21 | 5.9800 | 6.4390 | 5.8900 | 6.1300 | +1.155% | 668,617 | -21.207% |
| 2026-07-20 | 5.6500 | 6.3000 | 5.5200 | 6.0600 | +6.690% | 440,908 | -20.297% |
| 2026-07-17 | 5.5500 | 5.8400 | 5.5200 | 5.6800 | -2.823% | 110,394 | -14.965% |
| 2026-07-16 | 5.8400 | 6.1300 | 5.4650 | 5.8450 | -2.258% | 194,361 | -17.365% |
| 2026-07-15 | 6.8000 | 6.9500 | 5.9000 | 5.9800 | -12.059% | 290,638 | -19.231% |
| 2026-07-14 | 6.5700 | 7.0000 | 6.2800 | 6.8000 | +4.938% | 616,879 | -28.971% |
| 2026-07-13 | 5.9100 | 6.6497 | 5.9100 | 6.4800 | +8.725% | 874,414 | -25.463% |
| 2026-07-10 | 5.9000 | 5.9900 | 5.3800 | 5.9600 | +1.017% | 377,490 | -18.960% |
| 2026-07-09 | 5.9900 | 6.6430 | 5.8700 | 5.9000 | -1.007% | 221,338 | -18.136% |
| 2026-07-08 | 5.7000 | 6.1400 | 5.4200 | 5.9600 | +4.561% | 316,049 | -18.960% |
| 2026-07-07 | 6.8100 | 6.8699 | 5.6600 | 5.7000 | -16.300% | 362,439 | -15.263% |
| 2026-07-06 | 6.0800 | 7.1472 | 5.7850 | 6.8100 | +13.123% | 1,045,008 | -29.075% |
| 2026-07-02 | 5.7800 | 6.3600 | 5.7250 | 6.0200 | +8.079% | 445,920 | -19.767% |
| 2026-07-01 | 5.4700 | 5.9800 | 5.3300 | 5.5700 | +2.578% | 246,758 | -13.285% |
| 2026-06-30 | 5.7400 | 5.7800 | 5.1500 | 5.4300 | -6.055% | 185,485 | -11.050% |
| 2026-06-29 | 5.5500 | 6.0900 | 5.4600 | 5.7800 | +3.584% | 215,710 | -16.436% |
| 2026-06-26 | 5.0000 | 5.5900 | 5.0000 | 5.5800 | +7.308% | 419,825 | -13.441% |
| 2026-06-25 | 4.9000 | 5.2500 | 4.9000 | 5.2000 | +2.564% | 297,950 | -7.115% |
| 2026-06-24 | 4.9500 | 5.1700 | 4.7800 | 5.0700 | +0.795% | 249,165 | -4.734% |
| 2026-06-23 | 4.9400 | 5.2300 | 4.9400 | 5.0300 | -2.519% | 280,569 | -3.976% |
| 2026-06-22 | 5.0300 | 5.2600 | 4.8500 | 5.1600 | +2.178% | 272,181 | -6.395% |
| 2026-06-18 | 5.0900 | 5.2700 | 4.9503 | 5.0500 | -0.591% | 308,607 | -4.356% |
| 2026-06-17 | 5.3200 | 5.4500 | 5.0800 | 5.0800 | -4.331% | 184,540 | -4.921% |
| 2026-06-16 | 5.1400 | 5.5000 | 5.0600 | 5.3100 | +3.307% | 395,641 | -9.040% |
| 2026-06-15 | 5.3600 | 5.4450 | 5.0600 | 5.1400 | -3.925% | 218,133 | -6.031% |
| 2026-06-12 | 5.3100 | 5.4900 | 4.9100 | 5.3500 | +1.134% | 300,161 | -9.720% |
| 2026-06-11 | 5.5900 | 5.8150 | 5.1801 | 5.2900 | -4.340% | 241,758 | -8.696% |
| 2026-06-10 | 5.0800 | 5.5700 | 5.0800 | 5.5300 | +5.939% | 287,209 | -12.658% |
| 2026-06-09 | 5.2600 | 5.7900 | 5.2100 | 5.2200 | -1.695% | 349,495 | -7.471% |
| 2026-06-08 | 5.1700 | 5.3700 | 5.0300 | 5.3100 | +4.322% | 183,353 | -9.040% |
| 2026-06-05 | 4.7500 | 5.1900 | 4.7500 | 5.0900 | +2.414% | 656,967 | -5.108% |
| 2026-06-04 | 4.7300 | 5.0200 | 4.7300 | 4.9700 | +2.053% | 266,783 | -2.817% |
| 2026-06-03 | 4.7600 | 4.9600 | 4.5400 | 4.8700 | +2.096% | 443,779 | -0.821% |
| 2026-06-02 | 4.5100 | 4.9700 | 4.4700 | 4.7700 | +4.376% | 262,296 | +1.258% |
| 2026-06-01 | 4.4600 | 4.6783 | 4.3000 | 4.5700 | +3.160% | 292,759 | +5.689% |
| 2026-05-29 | 4.3000 | 4.4900 | 4.1600 | 4.4300 | +3.747% | 273,313 | +9.029% |
| 2026-05-28 | 4.2000 | 4.3600 | 4.0400 | 4.2700 | +1.667% | 150,142 | +13.115% |
| 2026-05-27 | 4.1100 | 4.3500 | 4.1000 | 4.2000 | +1.695% | 116,347 | +15.000% |
| 2026-05-26 | 4.6000 | 4.7281 | 4.0400 | 4.1300 | -9.031% | 664,824 | +16.949% |
| 2026-05-22 | 4.9000 | 5.0500 | 4.4200 | 4.5400 | -6.967% | 313,092 | +6.388% |
| 2026-05-21 | 4.1500 | 4.9100 | 4.1000 | 4.8800 | +17.590% | 378,125 | -1.025% |
| 2026-05-20 | 3.9500 | 4.2591 | 3.9500 | 4.1500 | +6.138% | 275,275 | +16.386% |
| 2026-05-19 | 3.7300 | 3.9400 | 3.6100 | 3.9100 | +4.826% | 183,976 | +23.529% |
| 2026-05-18 | 4.0000 | 4.0654 | 3.6050 | 3.7300 | +0.811% | 454,003 | +29.491% |
| 2026-05-15 | 5.0600 | 5.1800 | 3.7000 | 3.7000 | -24.025% | 844,997 | +30.541% |
| 2026-05-14 | 4.4700 | 5.1200 | 4.3400 | 4.8700 | +9.193% | 503,318 | -0.821% |
| 2026-05-13 | 4.4500 | 4.7100 | 4.3450 | 4.4600 | -0.224% | 203,286 | +8.296% |
| 2026-05-12 | 4.6000 | 4.7000 | 4.4200 | 4.4700 | -0.445% | 201,278 | +8.054% |
| 2026-05-11 | 4.4300 | 4.7000 | 4.2500 | 4.4900 | -2.603% | 377,809 | +7.572% |
| 2026-05-08 | 4.7100 | 4.7300 | 4.3775 | 4.6100 | -3.556% | 370,415 | +4.772% |
| 2026-05-07 | 4.8200 | 5.0000 | 4.6044 | 4.7800 | -0.417% | 250,831 | +1.046% |
| 2026-05-06 | 4.9200 | 4.9800 | 4.6950 | 4.8000 | -2.240% | 344,346 | +0.625% |
| 2026-05-05 | 5.5800 | 5.6000 | 4.9100 | 4.9100 | -10.565% | 432,520 | -1.629% |
| 2026-05-04 | 5.8200 | 5.8700 | 5.4200 | 5.4900 | -6.154% | 340,919 | -12.022% |
| 2026-05-01 | 5.5000 | 5.8700 | 5.3550 | 5.8500 | +6.947% | 730,079 | -17.436% |
| 2026-04-30 | 5.2300 | 5.5000 | 4.9100 | 5.4700 | +5.598% | 483,058 | -11.700% |
| 2026-04-29 | 5.2400 | 5.3900 | 4.6950 | 5.1800 | +0.778% | 715,664 | -6.757% |
| 2026-04-28 | 5.3200 | 5.4300 | 5.0636 | 5.1400 | -5.166% | 805,302 | -6.031% |
| 2026-04-27 | 4.7200 | 5.6200 | 4.5100 | 5.4200 | +11.294% | 1,706,883 | -10.886% |
| 2026-04-24 | 4.7000 | 5.0900 | 4.6700 | 4.8700 | +4.957% | 1,037,792 | -0.821% |
| 2026-04-23 | 4.4000 | 4.8300 | 4.4000 | 4.6400 | +0.870% | 1,105,294 | +4.095% |
| 2026-04-22 | 4.0600 | 4.6500 | 3.9500 | 4.6000 | +13.861% | 2,565,044 | +5.000% |
| 2026-04-21 | 3.7800 | 4.4400 | 3.6850 | 4.0400 | +8.895% | 2,106,156 | +19.554% |
| 2026-04-20 | 3.7200 | 4.2900 | 3.4600 | 3.7100 | -13.520% | 4,348,393 | +30.189% |
| 2026-04-17 | 2.9900 | 5.5500 | 2.7600 | 4.2900 | +81.013% | 40,349,214 | +12.587% |
| 2026-04-16 | 2.1700 | 2.3850 | 2.1090 | 2.3700 | +11.268% | 726,255 | +103.797% |
| 2026-04-15 | 2.1200 | 2.3150 | 2.0800 | 2.1300 | +0.948% | 1,163,743 | +126.761% |
| 2026-04-14 | 1.8500 | 2.1400 | 1.8300 | 2.1100 | +17.877% | 1,410,354 | +128.910% |
| 2026-04-13 | 1.9000 | 1.9300 | 1.7600 | 1.7900 | -8.673% | 1,216,970 | +169.832% |
| 2026-04-10 | 2.0200 | 2.0400 | 1.8900 | 1.9600 | -3.922% | 330,642 | +146.429% |
| 2026-04-09 | 2.0900 | 2.1500 | 2.0000 | 2.0400 | 0.000% | 569,339 | +136.765% |
| 2026-04-08 | 2.2300 | 2.2650 | 2.0300 | 2.0400 | -2.392% | 550,499 | +136.765% |
| 2026-04-07 | 2.2100 | 2.2750 | 2.0650 | 2.0900 | -3.016% | 297,164 | +131.100% |
| 2026-04-06 | 2.7500 | 2.7800 | 2.1500 | 2.1550 | -21.636% | 895,902 | +124.130% |
| 2026-04-02 | 2.6400 | 2.8400 | 2.5400 | 2.7500 | -2.135% | 385,898 | +75.636% |
| 2026-04-01 | 2.9200 | 2.9700 | 2.7950 | 2.8100 | -2.768% | 226,659 | +71.886% |
| 2026-03-31 | 2.9300 | 3.1087 | 2.6600 | 2.8900 | +4.710% | 304,568 | +67.128% |
| 2026-03-30 | 2.7400 | 2.8200 | 2.6300 | 2.7600 | +2.985% | 267,379 | +75.000% |
| 2026-03-27 | 2.7800 | 2.8442 | 2.6100 | 2.6800 | -5.965% | 229,222 | +80.224% |
| 2026-03-26 | 2.9500 | 2.9650 | 2.8200 | 2.8500 | -4.682% | 169,901 | +69.474% |
| 2026-03-25 | 3.0200 | 3.1700 | 2.9250 | 2.9900 | +1.701% | 152,028 | +61.538% |
| 2026-03-24 | 2.8600 | 3.0000 | 2.8000 | 2.9400 | +0.685% | 180,683 | +64.286% |
| 2026-03-23 | 2.8100 | 3.0300 | 2.7300 | 2.9200 | +3.915% | 246,919 | +65.411% |
| 2026-03-20 | 2.7800 | 2.8400 | 2.6600 | 2.8100 | 0.000% | 430,685 | +71.886% |
| 2026-03-19 | 2.7800 | 2.8300 | 2.6900 | 2.8100 | 0.000% | 280,651 | +71.886% |
| 2026-03-18 | 2.9100 | 2.9250 | 2.7700 | 2.8100 | -5.705% | 288,594 | +71.886% |
| 2026-03-17 | 3.0300 | 3.1100 | 2.9700 | 2.9800 | -1.650% | 235,232 | +62.081% |
| 2026-03-16 | 2.9200 | 3.1100 | 2.9150 | 3.0300 | +4.844% | 365,443 | +59.406% |
| 2026-03-13 | 3.0400 | 3.3210 | 2.8500 | 2.8900 | -3.020% | 354,457 | +67.128% |
| 2026-03-12 | 3.0100 | 3.0756 | 2.8850 | 2.9800 | -1.325% | 325,696 | +62.081% |
| 2026-03-11 | 3.0000 | 3.1150 | 2.9400 | 3.0200 | +0.332% | 226,911 | +59.934% |
| 2026-03-10 | 3.0000 | 3.0900 | 2.9100 | 3.0100 | +2.730% | 411,891 | +60.465% |
| 2026-03-09 | 2.9400 | 3.1000 | 2.8650 | 2.9300 | +1.384% | 337,487 | +64.846% |
| 2026-03-06 | 2.9600 | 2.9600 | 2.7980 | 2.8900 | -3.667% | 408,019 | +67.128% |
| 2026-03-05 | 3.2400 | 3.3600 | 2.9125 | 3.0000 | -8.815% | 386,686 | +61.000% |
| 2026-03-04 | 3.0800 | 3.4600 | 3.0101 | 3.2900 | +7.166% | 526,374 | +46.809% |
| 2026-03-03 | 3.2000 | 3.3375 | 2.9700 | 3.0700 | -11.272% | 620,266 | +57.329% |
| 2026-03-02 | 3.3000 | 3.6000 | 3.2100 | 3.4600 | 0.000% | 704,429 | +39.595% |