NASDAQ : FRMM
Forum Markets, Incorporated — Price history
United States
Last price 3.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 48.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forum Markets, Incorporated (FRMM) closed at 3.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.48 | 3.68 | 3.21 | 3.27 | 87,868 | -5.22% |
| 2026-10-30 | 3.67 | 3.75 | 3.4 | 3.45 | 76,714 | -7.01% |
| 2026-10-29 | 3.71 | 3.99 | 3.68 | 3.71 | 128,907 | -2.11% |
| 2026-10-28 | 3.6 | 3.79 | 3.53 | 3.79 | 70,820 | +8.44% |
| 2026-10-27 | 3.29 | 3.55 | 3.24 | 3.495 | 108,601 | +3.40% |
| 2026-10-26 | 3.57 | 3.84 | 3.21 | 3.38 | 439,171 | +0.00% |
| 2026-10-23 | 3.26 | 3.4 | 3.18 | 3.38 | 161,554 | +1.50% |
| 2026-10-22 | 3.47 | 3.55 | 3.225 | 3.33 | 270,617 | -6.20% |
| 2026-10-21 | 3.31 | 3.66 | 3.31 | 3.55 | 167,127 | +9.23% |
| 2026-10-20 | 3.27 | 3.455 | 3.046 | 3.25 | 182,094 | -2.11% |
| 2026-10-19 | 3.6 | 3.6 | 3.25 | 3.32 | 126,923 | -7.26% |
| 2026-10-16 | 3.8 | 3.84 | 3.55 | 3.58 | 195,911 | -5.04% |
| 2026-10-15 | 3.88 | 4.01 | 3.696 | 3.77 | 230,010 | -2.84% |
| 2026-10-14 | 4.07 | 4.186 | 3.85 | 3.88 | 75,632 | -7.40% |
| 2026-10-13 | 4.4 | 4.4 | 4.16 | 4.19 | 88,498 | -4.12% |
| 2026-10-12 | 4.47 | 4.5 | 4.33 | 4.37 | 48,999 | -2.46% |
| 2026-10-09 | 4.6 | 4.6 | 4.35 | 4.48 | 133,244 | -0.22% |
| 2026-10-08 | 4.71 | 4.96 | 4.36 | 4.49 | 162,731 | -5.57% |
| 2026-10-07 | 4.69 | 4.8 | 4.65 | 4.755 | 46,367 | -1.96% |
| 2026-10-06 | 4.71 | 4.93 | 4.69 | 4.85 | 84,286 | +2.11% |
| 2026-10-05 | 4.83 | 4.87 | 4.61 | 4.75 | 89,175 | -1.66% |
| 2026-10-02 | 4.81 | 4.83 | 4.67 | 4.83 | 138,885 | +2.99% |
| 2026-10-01 | 4.7 | 4.76 | 4.6 | 4.69 | 59,147 | -0.64% |
| 2026-09-30 | 4.95 | 4.95 | 4.72 | 4.72 | 99,092 | -2.28% |
| 2026-09-29 | 4.9 | 4.98 | 4.79 | 4.83 | 40,276 | -0.62% |
| 2026-09-28 | 4.985 | 5.05 | 4.84 | 4.86 | 72,252 | -3.57% |
| 2026-09-25 | 5.17 | 5.19 | 4.99 | 5.04 | 77,017 | -3.26% |
| 2026-09-24 | 5.06 | 5.21 | 4.972 | 5.21 | 92,477 | +1.36% |
| 2026-09-23 | 5.03 | 5.22 | 4.89 | 5.14 | 128,454 | +2.19% |
| 2026-09-22 | 4.98 | 5.1 | 4.86 | 5.03 | 102,838 | +2.24% |
| 2026-09-21 | 4.76 | 4.97 | 4.72 | 4.92 | 141,378 | +5.58% |
| 2026-09-18 | 4.74 | 4.74 | 4.5 | 4.66 | 464,015 | -2.82% |
| 2026-09-17 | 4.59 | 4.83 | 4.41 | 4.795 | 113,582 | +7.51% |
| 2026-09-16 | 4.55 | 4.555 | 4.345 | 4.46 | 79,766 | -1.55% |
| 2026-09-15 | 4.46 | 4.55 | 4.31 | 4.53 | 100,252 | +1.57% |
| 2026-09-14 | 4.45 | 4.6 | 4.45 | 4.46 | 83,215 | -2.41% |
| 2026-09-11 | 4.65 | 4.755 | 4.54 | 4.57 | 104,589 | +0.88% |
| 2026-09-10 | 4.61 | 4.75 | 4.5 | 4.53 | 96,058 | -1.95% |
| 2026-09-09 | 4.84 | 4.86 | 4.595 | 4.62 | 109,940 | -4.74% |
| 2026-09-08 | 5.29 | 5.345 | 4.85 | 4.85 | 236,885 | -8.66% |
| 2026-09-04 | 5.39 | 5.45 | 5.28 | 5.31 | 86,590 | -4.15% |
| 2026-09-03 | 5.65 | 5.71 | 5.485 | 5.54 | 113,783 | +0.18% |
| 2026-09-02 | 5.24 | 5.6 | 5.24 | 5.53 | 93,593 | +4.73% |
| 2026-09-01 | 5.7 | 5.7 | 5.24 | 5.28 | 118,549 | -6.88% |
| 2026-08-31 | 5.83 | 5.93 | 5.635 | 5.67 | 68,775 | -3.24% |
| 2026-08-28 | 5.82 | 6.1 | 5.735 | 5.86 | 120,655 | +3.53% |
| 2026-08-27 | 5.76 | 5.82 | 5.62 | 5.66 | 72,934 | -1.74% |
| 2026-08-26 | 5.89 | 5.905 | 5.68 | 5.76 | 57,175 | -2.12% |
| 2026-08-25 | 6.06 | 6.22 | 5.86 | 5.885 | 110,653 | -2.40% |
| 2026-08-24 | 5.53 | 6.2 | 5.26 | 6.03 | 378,107 | +10.04% |
| 2026-08-21 | 5.97 | 6.06 | 5.38 | 5.48 | 150,744 | -6.32% |
| 2026-08-20 | 5.86 | 6.12 | 5.81 | 5.85 | 112,077 | -0.17% |
| 2026-08-19 | 5.56 | 6.01 | 5.56 | 5.86 | 157,105 | +7.33% |
| 2026-08-18 | 5.83 | 6.03 | 5.33 | 5.46 | 78,169 | -7.30% |
| 2026-08-17 | 5.94 | 6.153 | 5.8 | 5.89 | 98,838 | -3.28% |
| 2026-08-14 | 6.16 | 6.165 | 5.99 | 6.09 | 76,778 | -2.40% |
| 2026-08-13 | 5.58 | 6.35 | 5.58 | 6.24 | 187,875 | +0.81% |
| 2026-08-12 | 6.37 | 6.37 | 6.11 | 6.19 | 89,300 | -0.96% |
| 2026-08-11 | 6.18 | 6.325 | 6.035 | 6.25 | 185,785 | -0.79% |
| 2026-08-10 | 6.08 | 6.41 | 5.99 | 6.3 | 305,177 | +4.65% |
| 2026-08-07 | 6.07 | 6.425 | 5.91 | 6.02 | 181,017 | -1.31% |
| 2026-08-06 | 6.15 | 6.465 | 5.9 | 6.1 | 714,219 | -2.09% |
| 2026-08-05 | 6 | 6.34 | 5.89 | 6.23 | 250,522 | +6.68% |
| 2026-08-04 | 5.39 | 5.88 | 5.36 | 5.84 | 151,036 | +11.24% |
| 2026-08-03 | 5.18 | 5.369 | 5.028 | 5.25 | 174,950 | +1.74% |
| 2026-07-31 | 5.46 | 5.64 | 5.16 | 5.16 | 87,123 | -3.91% |
| 2026-07-30 | 5.16 | 5.615 | 5.16 | 5.37 | 135,101 | +1.51% |
| 2026-07-29 | 5.34 | 5.518 | 5.15 | 5.29 | 186,108 | -0.56% |
| 2026-07-28 | 5.51 | 5.64 | 5.11 | 5.32 | 330,172 | -3.97% |
| 2026-07-27 | 5.99 | 6.01 | 5.52 | 5.54 | 183,128 | -3.32% |
| 2026-07-24 | 5.6 | 5.87 | 5.52 | 5.73 | 144,402 | +1.06% |
| 2026-07-23 | 5.61 | 5.84 | 5.53 | 5.67 | 117,866 | -0.53% |
| 2026-07-22 | 6.18 | 6.3 | 5.66 | 5.7 | 114,351 | -7.01% |
| 2026-07-21 | 5.98 | 6.439 | 5.89 | 6.13 | 668,617 | +1.16% |
| 2026-07-20 | 5.65 | 6.3 | 5.52 | 6.06 | 440,907 | +6.69% |
| 2026-07-17 | 5.55 | 5.84 | 5.52 | 5.68 | 110,394 | -2.82% |
| 2026-07-16 | 5.84 | 6.13 | 5.465 | 5.845 | 194,360 | -2.26% |
| 2026-07-15 | 6.8 | 6.95 | 5.9 | 5.98 | 290,638 | -12.06% |
| 2026-07-14 | 6.57 | 7 | 6.28 | 6.8 | 627,376 | +4.94% |
| 2026-07-13 | 5.91 | 6.65 | 5.91 | 6.48 | 874,414 | +8.72% |
| 2026-07-10 | 5.9 | 5.99 | 5.38 | 5.96 | 377,489 | +1.02% |
| 2026-07-09 | 5.99 | 6.643 | 5.87 | 5.9 | 221,338 | -1.01% |
| 2026-07-08 | 5.7 | 6.14 | 5.42 | 5.96 | 316,048 | +4.56% |
| 2026-07-07 | 6.81 | 6.87 | 5.66 | 5.7 | 362,438 | -16.30% |
| 2026-07-06 | 6.08 | 7.147 | 5.785 | 6.81 | 1,045,007 | +13.12% |
| 2026-07-02 | 5.78 | 6.36 | 5.725 | 6.02 | 445,920 | +8.08% |
| 2026-07-01 | 5.47 | 5.98 | 5.33 | 5.57 | 246,758 | +2.58% |
| 2026-06-30 | 5.74 | 5.78 | 5.15 | 5.43 | 185,485 | -6.06% |
| 2026-06-29 | 5.55 | 6.09 | 5.46 | 5.78 | 215,709 | +3.58% |
| 2026-06-26 | 5 | 5.59 | 5 | 5.58 | 419,825 | +7.31% |
| 2026-06-25 | 4.9 | 5.25 | 4.9 | 5.2 | 297,949 | +2.56% |
| 2026-06-24 | 4.95 | 5.17 | 4.78 | 5.07 | 249,165 | +0.80% |
| 2026-06-23 | 4.94 | 5.23 | 4.94 | 5.03 | 280,568 | -2.52% |
| 2026-06-22 | 5.03 | 5.26 | 4.85 | 5.16 | 272,181 | +2.18% |
| 2026-06-18 | 5.09 | 5.27 | 4.95 | 5.05 | 308,606 | -0.59% |
| 2026-06-17 | 5.32 | 5.45 | 5.08 | 5.08 | 184,539 | -4.33% |
| 2026-06-16 | 5.14 | 5.5 | 5.06 | 5.31 | 395,640 | +3.31% |
| 2026-06-15 | 5.36 | 5.445 | 5.06 | 5.14 | 218,132 | -3.93% |
| 2026-06-12 | 5.31 | 5.49 | 4.91 | 5.35 | 300,160 | +1.13% |
| 2026-06-11 | 5.59 | 5.815 | 5.18 | 5.29 | 241,757 | -4.34% |
| 2026-06-10 | 5.08 | 5.57 | 5.08 | 5.53 | 287,209 | +5.94% |
| 2026-06-09 | 5.26 | 5.79 | 5.21 | 5.22 | 349,494 | -1.69% |
| 2026-06-08 | 5.17 | 5.37 | 5.03 | 5.31 | 183,352 | +4.32% |
| 2026-06-05 | 4.75 | 5.19 | 4.75 | 5.09 | 656,966 | +2.41% |
| 2026-06-04 | 4.73 | 5.02 | 4.73 | 4.97 | 266,782 | +2.05% |
| 2026-06-03 | 4.76 | 4.96 | 4.54 | 4.87 | 443,778 | +2.10% |
| 2026-06-02 | 4.51 | 4.97 | 4.47 | 4.77 | 262,295 | +4.38% |
| 2026-06-01 | 4.46 | 4.678 | 4.3 | 4.57 | 292,758 | +3.16% |
| 2026-05-29 | 4.3 | 4.49 | 4.16 | 4.43 | 273,313 | +3.75% |
| 2026-05-28 | 4.2 | 4.36 | 4.04 | 4.27 | 150,141 | +1.67% |
| 2026-05-27 | 4.11 | 4.35 | 4.1 | 4.2 | 116,346 | +1.69% |
| 2026-05-26 | 4.6 | 4.728 | 4.04 | 4.13 | 664,824 | -9.03% |
| 2026-05-22 | 4.9 | 5.05 | 4.42 | 4.54 | 313,092 | -6.97% |
| 2026-05-21 | 4.15 | 4.91 | 4.1 | 4.88 | 378,249 | +17.59% |
| 2026-05-20 | 3.95 | 4.259 | 3.95 | 4.15 | 275,274 | +6.14% |
| 2026-05-19 | 3.73 | 3.94 | 3.61 | 3.91 | 183,976 | +4.83% |
| 2026-05-18 | 4 | 4.065 | 3.605 | 3.73 | 454,003 | +0.81% |
| 2026-05-15 | 5.06 | 5.18 | 3.7 | 3.7 | 844,996 | -24.02% |
| 2026-05-14 | 4.47 | 5.12 | 4.34 | 4.87 | 503,318 | +9.19% |
| 2026-05-13 | 4.45 | 4.71 | 4.345 | 4.46 | 203,285 | -0.22% |