NASDAQ : FRNM
Freenome, Inc. — Price history
United States
Last price 12.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Freenome, Inc. (FRNM) closed at 12.15 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 | 12.57 | 12.71 | 11.97 | 12.15 | 211,564 | -2.64% |
| 2026-10-30 | 12.64 | 12.707 | 11.586 | 12.48 | 651,136 | -2.95% |
| 2026-10-29 | 13.51 | 13.68 | 12.75 | 12.86 | 360,301 | -4.32% |
| 2026-10-28 | 13.05 | 13.71 | 13.05 | 13.44 | 495,778 | +3.07% |
| 2026-10-27 | 12.74 | 13.431 | 12.57 | 13.04 | 516,672 | +2.52% |
| 2026-10-26 | 13.1 | 13.105 | 12.5 | 12.72 | 371,468 | -0.39% |
| 2026-10-23 | 12.91 | 13.133 | 12.48 | 12.77 | 612,770 | -2.52% |
| 2026-10-22 | 14.16 | 14.16 | 12.69 | 13.1 | 586,697 | -6.50% |
| 2026-10-21 | 14.14 | 14.415 | 13.92 | 14.01 | 381,705 | -0.36% |
| 2026-10-20 | 12.63 | 14.27 | 12.58 | 14.06 | 860,694 | +11.85% |
| 2026-10-19 | 11.93 | 12.65 | 11.79 | 12.57 | 649,374 | +6.98% |
| 2026-10-16 | 12.29 | 12.725 | 11.63 | 11.75 | 908,801 | -4.35% |
| 2026-10-15 | 12.08 | 12.65 | 11.7 | 12.285 | 782,731 | +0.78% |
| 2026-10-14 | 12.5 | 12.72 | 11.8 | 12.19 | 657,786 | -3.56% |
| 2026-10-13 | 13.07 | 13.37 | 12.48 | 12.64 | 840,560 | -4.39% |
| 2026-10-12 | 15.7 | 15.89 | 13.075 | 13.22 | 1,625,361 | -16.22% |
| 2026-10-09 | 15.77 | 16.35 | 15.48 | 15.78 | 558,759 | -0.19% |
| 2026-10-08 | 15.85 | 16.2 | 15.18 | 15.81 | 948,161 | -1.37% |
| 2026-10-07 | 16.2 | 16.62 | 15.8 | 16.03 | 648,250 | -2.02% |
| 2026-10-06 | 16.82 | 17.3 | 16.11 | 16.36 | 712,305 | -2.79% |
| 2026-10-05 | 16.28 | 17.12 | 15.9 | 16.83 | 772,773 | +3.12% |
| 2026-10-02 | 15.75 | 16.35 | 15.485 | 16.32 | 813,565 | +4.35% |
| 2026-10-01 | 15.78 | 16.4 | 15.6 | 15.64 | 585,975 | -0.70% |
| 2026-09-30 | 15.88 | 16.26 | 15.58 | 15.75 | 518,521 | -1.07% |
| 2026-09-29 | 16.22 | 16.54 | 15.41 | 15.92 | 508,221 | -1.67% |
| 2026-09-28 | 15.99 | 16.415 | 15.66 | 16.19 | 255,886 | +1.25% |
| 2026-09-25 | 15.95 | 16.225 | 15.37 | 15.99 | 418,854 | -0.12% |
| 2026-09-24 | 15.57 | 16.17 | 15.28 | 16.01 | 507,868 | +1.97% |
| 2026-09-23 | 16.44 | 16.445 | 15.385 | 15.7 | 578,478 | -4.59% |
| 2026-09-22 | 16.65 | 16.86 | 16 | 16.455 | 568,001 | -0.87% |
| 2026-09-21 | 17.19 | 17.5 | 16.6 | 16.6 | 588,227 | -2.98% |
| 2026-09-18 | 16.35 | 17.255 | 16.27 | 17.11 | 6,047,306 | +5.03% |
| 2026-09-17 | 14.84 | 16.44 | 14.84 | 16.29 | 1,135,986 | +10.59% |
| 2026-09-16 | 14.73 | 15.1 | 14.63 | 14.73 | 423,972 | +0.61% |
| 2026-09-15 | 14.96 | 15.525 | 14.25 | 14.64 | 523,404 | -2.14% |
| 2026-09-14 | 14.38 | 15 | 14.25 | 14.96 | 755,694 | +4.11% |
| 2026-09-11 | 14.85 | 15.138 | 14.37 | 14.37 | 538,461 | -2.84% |
| 2026-09-10 | 15.64 | 15.68 | 14.77 | 14.79 | 744,543 | -6.10% |
| 2026-09-09 | 15.96 | 16.1 | 15.52 | 15.75 | 401,073 | -1.50% |
| 2026-09-08 | 16.74 | 16.74 | 15.793 | 15.99 | 541,627 | -1.96% |
| 2026-09-04 | 16.4 | 17.175 | 16.06 | 16.31 | 622,008 | -3.49% |
| 2026-09-03 | 15.87 | 17.15 | 15.71 | 16.9 | 967,092 | +5.96% |
| 2026-09-02 | 15.24 | 16.03 | 15.01 | 15.95 | 985,269 | +4.59% |
| 2026-09-01 | 14.8 | 15.48 | 14.67 | 15.25 | 1,945,537 | +3.11% |
| 2026-08-31 | 14.63 | 14.81 | 14.28 | 14.79 | 770,301 | +0.00% |
| 2026-08-28 | 14.03 | 15.09 | 13.81 | 14.79 | 1,714,327 | +6.10% |
| 2026-08-27 | 14.09 | 14.34 | 13.76 | 13.94 | 348,722 | -1.06% |
| 2026-08-26 | 13.98 | 14.295 | 13.955 | 14.09 | 500,380 | +0.71% |
| 2026-08-25 | 13.76 | 14.175 | 13.69 | 13.99 | 475,975 | +1.52% |
| 2026-08-24 | 13.69 | 13.88 | 13.35 | 13.78 | 426,168 | -0.22% |
| 2026-08-21 | 13.33 | 14.13 | 13.33 | 13.81 | 735,071 | +2.22% |
| 2026-08-20 | 13.63 | 13.9 | 13.41 | 13.51 | 909,758 | -0.88% |
| 2026-08-19 | 13.14 | 13.99 | 13.14 | 13.63 | 840,131 | +1.34% |
| 2026-08-18 | 12.92 | 13.67 | 12.76 | 13.45 | 1,549,223 | +3.46% |
| 2026-08-17 | 11.5 | 13.17 | 11.49 | 13 | 1,893,350 | +12.46% |
| 2026-08-14 | 11.7 | 11.95 | 11.43 | 11.56 | 775,653 | -0.43% |
| 2026-08-13 | 11.73 | 11.89 | 11.4 | 11.61 | 611,513 | +0.52% |
| 2026-08-12 | 12 | 12.04 | 11.43 | 11.55 | 1,407,601 | -3.75% |
| 2026-08-11 | 11.72 | 12.3 | 11.52 | 12 | 1,060,687 | +3.27% |
| 2026-08-10 | 11.15 | 11.946 | 11.041 | 11.62 | 899,375 | +4.22% |
| 2026-08-07 | 10.9 | 11.29 | 10.9 | 11.15 | 548,629 | +2.20% |
| 2026-08-06 | 11.1 | 11.4 | 10.85 | 10.91 | 357,933 | +0.00% |
| 2026-08-05 | 10.83 | 11.36 | 10.76 | 10.91 | 1,226,537 | +0.00% |
| 2026-08-04 | 11.2 | 11.43 | 10.71 | 10.91 | 600,045 | -0.91% |
| 2026-08-03 | 11.15 | 11.52 | 10.86 | 11.01 | 755,295 | -1.26% |
| 2026-07-31 | 10.5 | 11.48 | 10.5 | 11.15 | 1,264,439 | +11.61% |
| 2026-07-30 | 10.14 | 10.432 | 9.98 | 9.99 | 582,105 | -0.70% |
| 2026-07-29 | 10.82 | 10.84 | 9.97 | 10.06 | 595,419 | -6.59% |
| 2026-07-28 | 11.34 | 11.761 | 10.37 | 10.77 | 759,926 | -5.36% |
| 2026-07-27 | 11.81 | 11.81 | 10.64 | 11.38 | 1,449,224 | +1.25% |
| 2026-07-24 | 12.23 | 12.28 | 10.6 | 11.24 | 574,875 | -7.87% |
| 2026-07-23 | 13.06 | 13.525 | 11.8 | 12.2 | 763,681 | -7.15% |
| 2026-07-22 | 13 | 14.26 | 12.251 | 13.14 | 705,889 | +1.00% |
| 2026-07-21 | 11.69 | 14.22 | 11.481 | 13.01 | 577,783 | +8.87% |
| 2026-07-20 | 12.02 | 12.46 | 11.94 | 11.95 | 109,071 | +0.42% |
| 2026-07-17 | 11.91 | 12.18 | 11.875 | 11.9 | 40,163 | -0.83% |
| 2026-07-16 | 12.03 | 12.24 | 11.825 | 12 | 148,675 | +1.10% |
| 2026-07-15 | 11.9 | 12.025 | 11.81 | 11.87 | 76,573 | +0.17% |
| 2026-07-14 | 11.08 | 12.25 | 11.02 | 11.85 | 221,691 | +7.92% |
| 2026-07-13 | 10.6 | 11.1 | 9.95 | 10.98 | 461,405 | +1.67% |
| 2026-07-10 | 10.82 | 10.835 | 10.74 | 10.8 | 187,236 | -0.92% |
| 2026-07-09 | 11.28 | 11.365 | 10.71 | 10.9 | 506,441 | -4.39% |
| 2026-07-08 | 11.4 | 11.65 | 11.305 | 11.4 | 55,477 | -0.87% |
| 2026-07-07 | 10.85 | 11.74 | 10.6 | 11.5 | 734,386 | +6.19% |
| 2026-07-06 | 10.92 | 10.95 | 10.81 | 10.83 | 719,039 | -1.55% |
| 2026-07-02 | 10.89 | 11.05 | 10.84 | 11 | 241,021 | +1.29% |
| 2026-07-01 | 10.85 | 10.92 | 10.84 | 10.86 | 132,054 | -0.18% |
| 2026-06-30 | 10.86 | 10.93 | 10.85 | 10.88 | 99,877 | -0.37% |
| 2026-06-29 | 10.91 | 11.075 | 10.891 | 10.92 | 295,983 | -0.09% |
| 2026-06-26 | 10.86 | 10.99 | 10.86 | 10.93 | 250,403 | -0.27% |
| 2026-06-25 | 11.02 | 11.4 | 10.88 | 10.96 | 279,252 | -0.54% |
| 2026-06-24 | 11.09 | 11.09 | 10.92 | 11.02 | 91,055 | +1.01% |
| 2026-06-23 | 11 | 11 | 10.88 | 10.91 | 116,137 | -0.91% |
| 2026-06-22 | 11.23 | 11.404 | 10.917 | 11.01 | 110,374 | -0.72% |
| 2026-06-18 | 11.25 | 11.364 | 11.07 | 11.09 | 45,222 | -0.63% |
| 2026-06-17 | 11.5 | 11.5 | 11.15 | 11.16 | 39,133 | -0.36% |
| 2026-06-16 | 11.22 | 11.25 | 11.16 | 11.2 | 41,959 | -0.09% |
| 2026-06-15 | 11.38 | 11.68 | 11.21 | 11.21 | 73,301 | -1.67% |
| 2026-06-12 | 11.43 | 11.43 | 11.12 | 11.4 | 223,129 | +1.15% |
| 2026-06-11 | 11.39 | 11.575 | 11.22 | 11.27 | 253,522 | +0.27% |
| 2026-06-10 | 11.17 | 11.34 | 11.12 | 11.24 | 94,763 | +0.90% |
| 2026-06-09 | 11.15 | 11.3 | 11.07 | 11.14 | 55,900 | -0.09% |
| 2026-06-08 | 11.23 | 11.255 | 11.12 | 11.15 | 78,738 | +0.36% |
| 2026-06-05 | 11.16 | 11.28 | 11.03 | 11.11 | 146,911 | -1.07% |
| 2026-06-04 | 11.06 | 11.3 | 11.06 | 11.23 | 187,386 | +0.74% |
| 2026-06-03 | 11.06 | 11.215 | 11.005 | 11.147 | 724,814 | +0.60% |
| 2026-06-02 | 11.235 | 11.25 | 11.04 | 11.08 | 83,950 | -0.09% |
| 2026-06-01 | 11.22 | 11.4 | 11.005 | 11.09 | 231,623 | -0.45% |
| 2026-05-29 | 11.185 | 11.43 | 11.14 | 11.14 | 108,082 | -0.71% |
| 2026-05-28 | 11.3 | 11.42 | 11.17 | 11.22 | 49,843 | +0.09% |
| 2026-05-27 | 11.13 | 11.298 | 11.13 | 11.21 | 5,859 | +0.45% |
| 2026-05-26 | 11.25 | 11.25 | 11.13 | 11.16 | 14,456 | -0.09% |
| 2026-05-22 | 11.225 | 11.35 | 11.15 | 11.17 | 54,421 | -0.27% |
| 2026-05-21 | 11.2 | 11.35 | 11.17 | 11.2 | 48,400 | +0.09% |
| 2026-05-20 | 11.21 | 11.35 | 11.19 | 11.19 | 1,932 | +0.45% |
| 2026-05-19 | 11.2 | 11.2 | 11.07 | 11.14 | 43,899 | +0.54% |
| 2026-05-18 | 11.2 | 11.237 | 11 | 11.08 | 85,856 | +0.00% |
| 2026-05-15 | 11.21 | 11.36 | 11 | 11.08 | 65,304 | -1.95% |
| 2026-05-14 | 11.4 | 11.41 | 11.22 | 11.3 | 16,636 | +0.00% |
| 2026-05-13 | 11.3 | 11.345 | 11.3 | 11.3 | 11,882 | +0.00% |