Freenome, Inc. FRNM
NASDAQ · United States · Health Technology
$15.64-0.11 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $15.64 | -0.70% | $15.78 | $16.40 | $15.60 | 586.00K |
| 2026-09-30 | $15.75 | -1.07% | $15.88 | $16.26 | $15.58 | 518.50K |
| 2026-09-29 | $15.92 | -1.67% | $16.22 | $16.54 | $15.41 | 508.20K |
| 2026-09-28 | $16.19 | +1.25% | $15.99 | $16.42 | $15.66 | 255.90K |
| 2026-09-25 | $15.99 | -0.12% | $15.95 | $16.23 | $15.37 | 418.80K |
| 2026-09-24 | $16.01 | +1.97% | $15.57 | $16.17 | $15.28 | 507.80K |
| 2026-09-23 | $15.70 | -4.59% | $16.44 | $16.44 | $15.39 | 578.50K |
| 2026-09-22 | $16.45 | -0.87% | $16.65 | $16.86 | $16.00 | 568.00K |
| 2026-09-21 | $16.60 | -2.98% | $17.19 | $17.50 | $16.60 | 588.20K |
| 2026-09-18 | $17.11 | +5.03% | $16.35 | $17.25 | $16.27 | 6.05M |
| 2026-09-17 | $16.29 | +10.59% | $14.84 | $16.44 | $14.84 | 1.14M |
| 2026-09-16 | $14.73 | +0.61% | $14.73 | $15.10 | $14.63 | 424.00K |
| 2026-09-15 | $14.64 | -2.14% | $14.96 | $15.52 | $14.25 | 523.40K |
| 2026-09-14 | $14.96 | +4.11% | $14.38 | $15.00 | $14.25 | 755.70K |
| 2026-09-11 | $14.37 | -2.84% | $14.85 | $15.14 | $14.37 | 535.40K |
| 2026-09-10 | $14.79 | -6.10% | $15.64 | $15.68 | $14.77 | 744.50K |
| 2026-09-09 | $15.75 | -1.50% | $15.96 | $16.10 | $15.52 | 401.10K |
| 2026-09-08 | $15.99 | -1.96% | $16.74 | $16.74 | $15.79 | 541.60K |
| 2026-09-04 | $16.31 | -3.49% | $16.40 | $17.17 | $16.06 | 622.00K |
| 2026-09-03 | $16.90 | +5.96% | $15.87 | $17.15 | $15.71 | 966.40K |
| 2026-09-02 | $15.95 | +4.59% | $15.24 | $16.03 | $15.01 | 985.20K |
| 2026-09-01 | $15.25 | +3.11% | $14.80 | $15.48 | $14.67 | 1.95M |
| 2026-08-31 | $14.79 | 0.00% | $14.63 | $14.81 | $14.28 | 770.30K |
| 2026-08-28 | $14.79 | +6.10% | $14.03 | $15.09 | $13.81 | 1.71M |
| 2026-08-27 | $13.94 | -1.06% | $14.09 | $14.34 | $13.76 | 348.70K |
| 2026-08-26 | $14.09 | +0.71% | $13.98 | $14.30 | $13.95 | 500.40K |
| 2026-08-25 | $13.99 | +1.52% | $13.76 | $14.18 | $13.69 | 476.00K |
| 2026-08-24 | $13.78 | -0.22% | $13.69 | $13.88 | $13.35 | 426.20K |
| 2026-08-21 | $13.81 | +2.22% | $13.33 | $14.13 | $13.33 | 735.00K |
| 2026-08-20 | $13.51 | -0.88% | $13.63 | $13.90 | $13.41 | 909.50K |
| 2026-08-19 | $13.63 | +1.34% | $13.14 | $13.99 | $13.14 | 839.80K |
| 2026-08-18 | $13.45 | +3.46% | $12.92 | $13.67 | $12.76 | 1.55M |
| 2026-08-17 | $13.00 | +12.46% | $11.50 | $13.17 | $11.49 | 1.89M |
| 2026-08-14 | $11.56 | -0.43% | $11.70 | $11.95 | $11.43 | 775.40K |
| 2026-08-13 | $11.61 | +0.52% | $11.73 | $11.89 | $11.40 | 611.50K |
| 2026-08-12 | $11.55 | -3.75% | $12.00 | $12.04 | $11.43 | 1.41M |
| 2026-08-11 | $12.00 | +3.27% | $11.72 | $12.30 | $11.52 | 1.06M |
| 2026-08-10 | $11.62 | +4.22% | $11.15 | $11.95 | $11.04 | 899.40K |
| 2026-08-07 | $11.15 | +2.20% | $10.90 | $11.29 | $10.90 | 548.60K |
| 2026-08-06 | $10.91 | 0.00% | $11.10 | $11.40 | $10.85 | 357.90K |
| 2026-08-05 | $10.91 | 0.00% | $10.83 | $11.36 | $10.76 | 1.23M |
| 2026-08-04 | $10.91 | -0.91% | $11.20 | $11.43 | $10.71 | 600.00K |
| 2026-08-03 | $11.01 | -1.26% | $11.15 | $11.52 | $10.86 | 755.30K |
| 2026-07-31 | $11.15 | +11.61% | $10.50 | $11.48 | $10.50 | 1.26M |
| 2026-07-30 | $9.99 | -0.70% | $10.14 | $10.43 | $9.98 | 581.70K |
| 2026-07-29 | $10.06 | -6.59% | $10.82 | $10.84 | $9.97 | 595.40K |
| 2026-07-28 | $10.77 | -5.36% | $11.34 | $11.76 | $10.37 | 757.90K |
| 2026-07-27 | $11.38 | +1.25% | $11.81 | $11.81 | $10.64 | 1.45M |
| 2026-07-24 | $11.24 | -7.87% | $12.23 | $12.28 | $10.60 | 574.90K |
| 2026-07-23 | $12.20 | -7.15% | $13.06 | $13.52 | $11.80 | 763.70K |
| 2026-07-22 | $13.14 | +1.00% | $13.00 | $14.26 | $12.25 | 705.90K |
| 2026-07-21 | $13.01 | +8.87% | $11.69 | $14.22 | $11.48 | 577.80K |
| 2026-07-20 | $11.95 | +0.42% | $12.02 | $12.46 | $11.94 | 109.10K |
| 2026-07-17 | $11.90 | -0.83% | $11.91 | $12.18 | $11.88 | 40.00K |
| 2026-07-16 | $12.00 | +1.10% | $12.03 | $12.24 | $11.82 | 148.70K |
| 2026-07-15 | $11.87 | +0.17% | $11.90 | $12.02 | $11.81 | 76.50K |
| 2026-07-14 | $11.85 | +7.92% | $11.08 | $12.25 | $11.02 | 221.70K |
| 2026-07-13 | $10.98 | +1.67% | $10.60 | $11.10 | $9.95 | 461.40K |
| 2026-07-10 | $10.80 | -0.92% | $10.82 | $10.84 | $10.74 | 187.20K |
| 2026-07-09 | $10.90 | -4.39% | $11.28 | $11.36 | $10.71 | 506.40K |
| 2026-07-08 | $11.40 | -0.87% | $11.40 | $11.65 | $11.31 | 55.50K |
| 2026-07-07 | $11.50 | +6.19% | $10.85 | $11.74 | $10.60 | 734.40K |
| 2026-07-06 | $10.83 | -1.55% | $10.92 | $10.95 | $10.81 | 719.00K |
| 2026-07-02 | $11.00 | +1.29% | $10.89 | $11.05 | $10.84 | 241.00K |
| 2026-07-01 | $10.86 | -0.18% | $10.85 | $10.92 | $10.84 | 132.10K |
| 2026-06-30 | $10.88 | -0.37% | $10.86 | $10.93 | $10.85 | 99.90K |
| 2026-06-29 | $10.92 | -0.09% | $10.91 | $11.07 | $10.89 | 296.00K |
| 2026-06-26 | $10.93 | -0.27% | $10.86 | $10.99 | $10.86 | 250.40K |
| 2026-06-25 | $10.96 | -0.54% | $11.02 | $11.40 | $10.88 | 279.30K |
| 2026-06-24 | $11.02 | +1.01% | $11.09 | $11.09 | $10.92 | 91.10K |
| 2026-06-23 | $10.91 | -0.91% | $11.00 | $11.00 | $10.88 | 116.10K |
| 2026-06-22 | $11.01 | -0.72% | $11.23 | $11.40 | $10.92 | 110.40K |
| 2026-06-18 | $11.09 | -0.63% | $11.25 | $11.36 | $11.07 | 45.20K |
| 2026-06-17 | $11.16 | -0.36% | $11.50 | $11.50 | $11.15 | 39.10K |
| 2026-06-16 | $11.20 | -0.09% | $11.22 | $11.25 | $11.16 | 42.00K |
| 2026-06-15 | $11.21 | -1.67% | $11.38 | $11.68 | $11.21 | 73.30K |
| 2026-06-12 | $11.40 | +1.15% | $11.43 | $11.43 | $11.12 | 223.10K |
| 2026-06-11 | $11.27 | +0.27% | $11.39 | $11.57 | $11.22 | 253.50K |
| 2026-06-10 | $11.24 | +0.90% | $11.17 | $11.34 | $11.12 | 94.80K |
| 2026-06-09 | $11.14 | -0.09% | $11.15 | $11.30 | $11.07 | 55.90K |
| 2026-06-08 | $11.15 | +0.36% | $11.23 | $11.26 | $11.12 | 78.70K |
| 2026-06-05 | $11.11 | -1.07% | $11.16 | $11.28 | $11.03 | 146.90K |
| 2026-06-04 | $11.23 | +0.74% | $11.06 | $11.30 | $11.06 | 187.40K |
| 2026-06-03 | $11.15 | +0.60% | $11.06 | $11.22 | $11.01 | 724.80K |
| 2026-06-02 | $11.08 | -0.09% | $11.23 | $11.25 | $11.04 | 84.00K |
| 2026-06-01 | $11.09 | -0.45% | $11.22 | $11.40 | $11.01 | 231.60K |
| 2026-05-29 | $11.14 | -0.71% | $11.19 | $11.43 | $11.14 | 108.10K |
| 2026-05-28 | $11.22 | +0.09% | $11.30 | $11.42 | $11.17 | 49.80K |
| 2026-05-27 | $11.21 | +0.45% | $11.13 | $11.30 | $11.13 | 5.90K |
| 2026-05-26 | $11.16 | -0.09% | $11.25 | $11.25 | $11.13 | 14.50K |