FRMM(FRMM)
FRMM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $6.37 | $6.37 | $6.11 | $6.19 | 89,225 |
| 8/11/2026 | $6.18 | $6.33 | $6.04 | $6.25 | 185,800 |
| 8/10/2026 | $6.08 | $6.41 | $5.99 | $6.30 | 305,177 |
| 8/7/2026 | $6.07 | $6.43 | $5.91 | $6.02 | 181,017 |
| 8/6/2026 | $6.15 | $6.47 | $5.90 | $6.10 | 714,219 |
| 8/5/2026 | $6.00 | $6.34 | $5.89 | $6.23 | 250,522 |
| 8/4/2026 | $5.39 | $5.88 | $5.36 | $5.84 | 151,036 |
| 8/3/2026 | $5.18 | $5.37 | $5.03 | $5.25 | 174,950 |
| 7/31/2026 | $5.46 | $5.64 | $5.16 | $5.16 | 87,123 |
| 7/30/2026 | $5.16 | $5.62 | $5.16 | $5.37 | 135,101 |
| 7/29/2026 | $5.34 | $5.52 | $5.15 | $5.29 | 186,108 |
| 7/28/2026 | $5.51 | $5.64 | $5.11 | $5.32 | 330,200 |
| 7/27/2026 | $5.99 | $6.01 | $5.52 | $5.54 | 183,128 |
| 7/24/2026 | $5.60 | $5.87 | $5.52 | $5.73 | 144,402 |
| 7/23/2026 | $5.61 | $5.84 | $5.53 | $5.67 | 117,900 |
| 7/22/2026 | $6.18 | $6.30 | $5.66 | $5.70 | 114,400 |
| 7/21/2026 | $5.98 | $6.44 | $5.89 | $6.13 | 668,617 |
| 7/20/2026 | $5.65 | $6.30 | $5.52 | $6.06 | 440,907 |
| 7/17/2026 | $5.55 | $5.84 | $5.52 | $5.68 | 110,394 |
| 7/16/2026 | $5.84 | $6.13 | $5.47 | $5.85 | 194,400 |
| 7/15/2026 | $6.80 | $6.95 | $5.90 | $5.98 | 290,638 |
| 7/14/2026 | $6.57 | $7.00 | $6.28 | $6.80 | 627,376 |
| 7/13/2026 | $5.91 | $6.65 | $5.91 | $6.48 | 874,414 |
| 7/10/2026 | $5.90 | $5.99 | $5.38 | $5.96 | 377,500 |
| 7/9/2026 | $5.99 | $6.64 | $5.87 | $5.90 | 221,338 |
| 7/8/2026 | $5.70 | $6.14 | $5.42 | $5.96 | 316,048 |
| 7/7/2026 | $6.81 | $6.87 | $5.66 | $5.70 | 362,438 |
| 7/6/2026 | $6.08 | $7.15 | $5.79 | $6.81 | 1.05M |
| 7/2/2026 | $5.78 | $6.36 | $5.73 | $6.02 | 445,920 |
| 7/1/2026 | $5.47 | $5.98 | $5.33 | $5.57 | 246,800 |
| 6/30/2026 | $5.74 | $5.78 | $5.15 | $5.43 | 185,485 |
| 6/29/2026 | $5.55 | $6.09 | $5.46 | $5.78 | 215,709 |
| 6/26/2026 | $5.00 | $5.59 | $5.00 | $5.58 | 419,825 |
| 6/25/2026 | $4.90 | $5.25 | $4.90 | $5.20 | 297,949 |
| 6/24/2026 | $4.95 | $5.17 | $4.78 | $5.07 | 249,200 |
| 6/23/2026 | $4.94 | $5.23 | $4.94 | $5.03 | 280,568 |
| 6/22/2026 | $5.03 | $5.26 | $4.85 | $5.16 | 272,181 |
| 6/18/2026 | $5.09 | $5.27 | $4.95 | $5.05 | 308,606 |
| 6/17/2026 | $5.32 | $5.45 | $5.08 | $5.08 | 184,539 |
| 6/16/2026 | $5.14 | $5.50 | $5.06 | $5.31 | 395,640 |
| 6/15/2026 | $5.36 | $5.45 | $5.06 | $5.14 | 218,132 |
| 6/12/2026 | $5.31 | $5.49 | $4.91 | $5.35 | 300,160 |
| 6/11/2026 | $5.59 | $5.82 | $5.18 | $5.29 | 241,757 |
| 6/10/2026 | $5.08 | $5.57 | $5.08 | $5.53 | 287,209 |
| 6/9/2026 | $5.26 | $5.79 | $5.21 | $5.22 | 349,500 |
| 6/8/2026 | $5.17 | $5.37 | $5.03 | $5.31 | 183,400 |
| 6/5/2026 | $4.75 | $5.19 | $4.75 | $5.09 | 657,000 |
| 6/4/2026 | $4.73 | $5.02 | $4.73 | $4.97 | 266,782 |
| 6/3/2026 | $4.76 | $4.96 | $4.54 | $4.87 | 443,800 |
| 6/2/2026 | $4.51 | $4.97 | $4.47 | $4.77 | 262,300 |
| 6/1/2026 | $4.46 | $4.68 | $4.30 | $4.57 | 292,800 |
| 5/29/2026 | $4.30 | $4.49 | $4.16 | $4.43 | 273,313 |
| 5/28/2026 | $4.20 | $4.36 | $4.04 | $4.27 | 150,141 |
| 5/27/2026 | $4.11 | $4.35 | $4.10 | $4.20 | 116,346 |
| 5/26/2026 | $4.60 | $4.73 | $4.04 | $4.13 | 664,600 |
| 5/22/2026 | $4.90 | $5.05 | $4.42 | $4.54 | 309,800 |
| 5/21/2026 | $4.15 | $4.91 | $4.10 | $4.88 | 377,900 |
| 5/20/2026 | $3.95 | $4.26 | $3.95 | $4.15 | 274,900 |
| 5/19/2026 | $3.73 | $3.94 | $3.61 | $3.91 | 184,000 |
| 5/18/2026 | $4.00 | $4.07 | $3.61 | $3.73 | 453,800 |
| 5/15/2026 | $5.06 | $5.18 | $3.70 | $3.70 | 845,000 |