Forum Markets, Incorporated FRMM
NASDAQ · United States · Health Technology
$4.66-0.06 (-1.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.65 | -1.48% | $4.72 | $4.72 | $4.60 | 33.27K |
| 2026-09-30 | $4.72 | -2.28% | $4.95 | $4.95 | $4.72 | 99.10K |
| 2026-09-29 | $4.83 | -0.62% | $4.90 | $4.98 | $4.79 | 40.30K |
| 2026-09-28 | $4.86 | -3.57% | $4.99 | $5.05 | $4.84 | 72.00K |
| 2026-09-25 | $5.04 | -3.26% | $5.17 | $5.19 | $4.99 | 76.90K |
| 2026-09-24 | $5.21 | +1.36% | $5.06 | $5.21 | $4.97 | 92.50K |
| 2026-09-23 | $5.14 | +2.19% | $5.03 | $5.22 | $4.89 | 128.50K |
| 2026-09-22 | $5.03 | +2.24% | $4.98 | $5.10 | $4.86 | 102.50K |
| 2026-09-21 | $4.92 | +5.58% | $4.76 | $4.97 | $4.72 | 141.20K |
| 2026-09-18 | $4.66 | -2.82% | $4.74 | $4.74 | $4.50 | 464.00K |
| 2026-09-17 | $4.80 | +7.51% | $4.59 | $4.83 | $4.41 | 113.50K |
| 2026-09-16 | $4.46 | -1.55% | $4.55 | $4.55 | $4.34 | 79.70K |
| 2026-09-15 | $4.53 | +1.57% | $4.46 | $4.55 | $4.31 | 100.20K |
| 2026-09-14 | $4.46 | -2.41% | $4.45 | $4.60 | $4.45 | 83.10K |
| 2026-09-11 | $4.57 | +0.88% | $4.65 | $4.76 | $4.54 | 104.60K |
| 2026-09-10 | $4.53 | -1.95% | $4.61 | $4.75 | $4.50 | 96.10K |
| 2026-09-09 | $4.62 | -4.74% | $4.84 | $4.86 | $4.59 | 108.30K |
| 2026-09-08 | $4.85 | -8.66% | $5.29 | $5.34 | $4.85 | 236.80K |
| 2026-09-04 | $5.31 | -4.15% | $5.39 | $5.45 | $5.28 | 86.60K |
| 2026-09-03 | $5.54 | +0.18% | $5.65 | $5.71 | $5.49 | 113.80K |
| 2026-09-02 | $5.53 | +4.73% | $5.24 | $5.60 | $5.24 | 93.60K |
| 2026-09-01 | $5.28 | -6.88% | $5.70 | $5.70 | $5.24 | 118.50K |
| 2026-08-31 | $5.67 | -3.24% | $5.83 | $5.93 | $5.64 | 64.70K |
| 2026-08-28 | $5.86 | +3.53% | $5.82 | $6.10 | $5.74 | 120.60K |
| 2026-08-27 | $5.66 | -1.74% | $5.76 | $5.82 | $5.62 | 72.80K |
| 2026-08-26 | $5.76 | -2.12% | $5.89 | $5.91 | $5.68 | 54.70K |
| 2026-08-25 | $5.89 | -2.40% | $6.06 | $6.22 | $5.86 | 110.60K |
| 2026-08-24 | $6.03 | +10.04% | $5.53 | $6.20 | $5.26 | 378.10K |
| 2026-08-21 | $5.48 | -6.32% | $5.97 | $6.06 | $5.38 | 150.40K |
| 2026-08-20 | $5.85 | -0.17% | $5.86 | $6.12 | $5.81 | 112.00K |
| 2026-08-19 | $5.86 | +7.33% | $5.56 | $6.01 | $5.56 | 157.10K |
| 2026-08-18 | $5.46 | -7.30% | $5.83 | $6.03 | $5.33 | 78.10K |
| 2026-08-17 | $5.89 | -3.28% | $5.94 | $6.15 | $5.80 | 98.70K |
| 2026-08-14 | $6.09 | -2.40% | $6.16 | $6.16 | $5.99 | 76.80K |
| 2026-08-13 | $6.24 | +0.81% | $5.58 | $6.35 | $5.58 | 187.90K |
| 2026-08-12 | $6.19 | -0.96% | $6.37 | $6.37 | $6.11 | 89.20K |
| 2026-08-11 | $6.25 | -0.79% | $6.18 | $6.32 | $6.03 | 185.80K |
| 2026-08-10 | $6.30 | +4.65% | $6.08 | $6.41 | $5.99 | 305.10K |
| 2026-08-07 | $6.02 | -1.31% | $6.07 | $6.43 | $5.91 | 180.90K |
| 2026-08-06 | $6.10 | -2.09% | $6.15 | $6.47 | $5.90 | 714.20K |
| 2026-08-05 | $6.23 | +6.68% | $6.00 | $6.34 | $5.89 | 250.50K |
| 2026-08-04 | $5.84 | +11.24% | $5.39 | $5.88 | $5.36 | 150.90K |
| 2026-08-03 | $5.25 | +1.74% | $5.18 | $5.37 | $5.03 | 174.90K |
| 2026-07-31 | $5.16 | -3.91% | $5.46 | $5.64 | $5.16 | 87.00K |
| 2026-07-30 | $5.37 | +1.51% | $5.16 | $5.61 | $5.16 | 135.10K |
| 2026-07-29 | $5.29 | -0.56% | $5.34 | $5.52 | $5.15 | 185.20K |
| 2026-07-28 | $5.32 | -3.97% | $5.51 | $5.64 | $5.11 | 330.20K |
| 2026-07-27 | $5.54 | -3.32% | $5.99 | $6.01 | $5.52 | 183.10K |
| 2026-07-24 | $5.73 | +1.06% | $5.60 | $5.87 | $5.52 | 144.40K |
| 2026-07-23 | $5.67 | -0.53% | $5.61 | $5.84 | $5.53 | 117.90K |
| 2026-07-22 | $5.70 | -7.01% | $6.18 | $6.30 | $5.66 | 114.40K |
| 2026-07-21 | $6.13 | +1.16% | $5.98 | $6.44 | $5.89 | 668.60K |
| 2026-07-20 | $6.06 | +6.69% | $5.65 | $6.30 | $5.52 | 440.80K |
| 2026-07-17 | $5.68 | -2.82% | $5.55 | $5.84 | $5.52 | 110.30K |
| 2026-07-16 | $5.84 | -2.26% | $5.84 | $6.13 | $5.47 | 194.40K |
| 2026-07-15 | $5.98 | -12.06% | $6.80 | $6.95 | $5.90 | 290.60K |
| 2026-07-14 | $6.80 | +4.94% | $6.57 | $7.00 | $6.28 | 627.20K |
| 2026-07-13 | $6.48 | +8.72% | $5.91 | $6.65 | $5.91 | 874.20K |
| 2026-07-10 | $5.96 | +1.02% | $5.90 | $5.99 | $5.38 | 377.50K |
| 2026-07-09 | $5.90 | -1.01% | $5.99 | $6.64 | $5.87 | 221.10K |
| 2026-07-08 | $5.96 | +4.56% | $5.70 | $6.14 | $5.42 | 316.00K |
| 2026-07-07 | $5.70 | -16.30% | $6.81 | $6.87 | $5.66 | 362.10K |
| 2026-07-06 | $6.81 | +13.12% | $6.08 | $7.15 | $5.78 | 1.05M |
| 2026-07-02 | $6.02 | +8.08% | $5.78 | $6.36 | $5.72 | 445.80K |
| 2026-07-01 | $5.57 | +2.58% | $5.47 | $5.98 | $5.33 | 246.80K |
| 2026-06-30 | $5.43 | -6.06% | $5.74 | $5.78 | $5.15 | 185.30K |
| 2026-06-29 | $5.78 | +3.58% | $5.55 | $6.09 | $5.46 | 215.50K |
| 2026-06-26 | $5.58 | +7.31% | $5.00 | $5.59 | $5.00 | 419.70K |
| 2026-06-25 | $5.20 | +2.56% | $4.90 | $5.25 | $4.90 | 297.90K |
| 2026-06-24 | $5.07 | +0.80% | $4.95 | $5.17 | $4.78 | 249.20K |
| 2026-06-23 | $5.03 | -2.52% | $4.94 | $5.23 | $4.94 | 280.40K |
| 2026-06-22 | $5.16 | +2.18% | $5.03 | $5.26 | $4.85 | 272.10K |
| 2026-06-18 | $5.05 | -0.59% | $5.09 | $5.27 | $4.95 | 308.50K |
| 2026-06-17 | $5.08 | -4.33% | $5.32 | $5.45 | $5.08 | 184.50K |
| 2026-06-16 | $5.31 | +3.31% | $5.14 | $5.50 | $5.06 | 395.60K |
| 2026-06-15 | $5.14 | -3.93% | $5.36 | $5.45 | $5.06 | 216.90K |
| 2026-06-12 | $5.35 | +1.13% | $5.31 | $5.49 | $4.91 | 300.00K |
| 2026-06-11 | $5.29 | -4.34% | $5.59 | $5.82 | $5.18 | 241.70K |
| 2026-06-10 | $5.53 | +5.94% | $5.08 | $5.57 | $5.08 | 287.10K |
| 2026-06-09 | $5.22 | -1.69% | $5.26 | $5.79 | $5.21 | 349.50K |
| 2026-06-08 | $5.31 | +4.32% | $5.17 | $5.37 | $5.03 | 183.40K |
| 2026-06-05 | $5.09 | +2.41% | $4.75 | $5.19 | $4.75 | 657.00K |
| 2026-06-04 | $4.97 | +2.05% | $4.73 | $5.02 | $4.73 | 266.60K |
| 2026-06-03 | $4.87 | +2.10% | $4.76 | $4.96 | $4.54 | 443.80K |
| 2026-06-02 | $4.77 | +4.38% | $4.51 | $4.97 | $4.47 | 262.30K |
| 2026-06-01 | $4.57 | +3.16% | $4.46 | $4.68 | $4.30 | 292.80K |
| 2026-05-29 | $4.43 | +3.75% | $4.30 | $4.49 | $4.16 | 273.10K |
| 2026-05-28 | $4.27 | +1.67% | $4.20 | $4.36 | $4.04 | 150.10K |
| 2026-05-27 | $4.20 | +1.69% | $4.11 | $4.35 | $4.10 | 114.80K |
| 2026-05-26 | $4.13 | -9.03% | $4.60 | $4.73 | $4.04 | 664.60K |