MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRMM — Forum Markets, Incorporated Common Stock
NasdaqForum Markets, Incorporated Common Stock
$4.83
+0.14(+2.99%)
- O
- 4.81
- H
- 4.83
- L
- 4.67
- V
- 138.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.83
Period Return-45.11%
Period High$174.60
Period Low$1.76
Avg Daily Volume805.8K
Total Trading Days365
FRMM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.81 | $4.83 | $4.67 | $4.83 | +$0.14 | +2.99% | 138,534 | $4.75 | $4.67 $4.83 |
| Oct 1, 2026 | $4.70 | $4.76 | $4.60 | $4.69 | $-0.03 | -0.64% | 59,148 | $4.69 | $4.60 $4.76 |
| Sep 30, 2026 | $4.95 | $4.95 | $4.72 | $4.72 | $-0.11 | -2.28% | 99,093 | $4.83 | $4.72 $4.95 |
| Sep 29, 2026 | $4.90 | $4.98 | $4.79 | $4.83 | $-0.03 | -0.62% | 40,277 | $4.86 | $4.79 $4.98 |
| Sep 28, 2026 | $4.99 | $5.05 | $4.84 | $4.86 | $-0.18 | -3.57% | 72,253 | $4.95 | $4.84 $5.05 |
| Sep 25, 2026 | $5.17 | $5.19 | $4.99 | $5.04 | $-0.17 | -3.26% | 77,017 | $5.09 | $4.99 $5.19 |
| Sep 24, 2026 | $5.06 | $5.21 | $4.97 | $5.21 | +$0.07 | +1.36% | 92,478 | $5.12 | $4.97 $5.21 |
| Sep 23, 2026 | $5.03 | $5.22 | $4.89 | $5.14 | +$0.11 | +2.19% | 128,454 | $5.03 | $4.89 $5.22 |
| Sep 22, 2026 | $4.98 | $5.10 | $4.86 | $5.03 | +$0.11 | +2.24% | 102,839 | $5.01 | $4.86 $5.10 |
| Sep 21, 2026 | $4.76 | $4.97 | $4.72 | $4.92 | +$0.26 | +5.58% | 141,379 | $4.86 | $4.72 $4.97 |
| Sep 18, 2026 | $4.74 | $4.74 | $4.50 | $4.66 | $-0.14 | -2.82% | 464,016 | $4.65 | $4.50 $4.74 |
| Sep 17, 2026 | $4.59 | $4.83 | $4.41 | $4.80 | +$0.34 | +7.51% | 113,582 | $4.71 | $4.41 $4.83 |
| Sep 16, 2026 | $4.55 | $4.56 | $4.35 | $4.46 | $-0.07 | -1.55% | 79,767 | $4.42 | $4.35 $4.56 |
| Sep 15, 2026 | $4.46 | $4.55 | $4.31 | $4.53 | +$0.07 | +1.57% | 99,722 | $4.42 | $4.31 $4.55 |
| Sep 14, 2026 | $4.45 | $4.60 | $4.45 | $4.46 | $-0.11 | -2.41% | 83,026 | $4.49 | $4.45 $4.60 |
| Sep 11, 2026 | $4.65 | $4.76 | $4.54 | $4.57 | +$0.04 | +0.88% | 104,589 | $4.62 | $4.54 $4.76 |
| Sep 10, 2026 | $4.61 | $4.75 | $4.50 | $4.53 | $-0.09 | -1.95% | 96,058 | $4.60 | $4.50 $4.75 |
| Sep 9, 2026 | $4.84 | $4.86 | $4.60 | $4.62 | $-0.23 | -4.74% | 109,940 | $4.69 | $4.60 $4.86 |
| Sep 8, 2026 | $5.29 | $5.35 | $4.85 | $4.85 | $-0.46 | -8.66% | 236,885 | $4.96 | $4.85 $5.35 |
| Sep 4, 2026 | $5.39 | $5.45 | $5.28 | $5.31 | $-0.23 | -4.15% | 86,590 | $5.37 | $5.28 $5.45 |
| Sep 3, 2026 | $5.65 | $5.71 | $5.49 | $5.54 | +$0.01 | +0.18% | 113,784 | $5.57 | $5.49 $5.71 |
| Sep 2, 2026 | $5.24 | $5.60 | $5.24 | $5.53 | +$0.25 | +4.73% | 93,315 | $5.48 | $5.24 $5.60 |
| Sep 1, 2026 | $5.70 | $5.70 | $5.24 | $5.28 | $-0.39 | -6.88% | 118,550 | $5.40 | $5.24 $5.70 |
| Aug 31, 2026 | $5.83 | $5.93 | $5.64 | $5.67 | $-0.19 | -3.24% | 68,776 | $5.72 | $5.64 $5.93 |
| Aug 28, 2026 | $5.82 | $6.10 | $5.74 | $5.86 | +$0.20 | +3.53% | 120,656 | $5.91 | $5.74 $6.10 |
| Aug 27, 2026 | $5.76 | $5.82 | $5.62 | $5.66 | $-0.10 | -1.74% | 72,934 | $5.69 | $5.62 $5.82 |
| Aug 26, 2026 | $5.89 | $5.91 | $5.68 | $5.76 | $-0.13 | -2.12% | 57,175 | $5.78 | $5.68 $5.91 |
| Aug 25, 2026 | $6.06 | $6.22 | $5.86 | $5.89 | $-0.15 | -2.40% | 110,654 | $6.00 | $5.86 $6.22 |
| Aug 24, 2026 | $5.53 | $6.20 | $5.26 | $6.03 | +$0.55 | +10.04% | 378,107 | $5.86 | $5.26 $6.20 |
| Aug 21, 2026 | $5.97 | $6.06 | $5.38 | $5.48 | $-0.37 | -6.32% | 150,745 | $5.71 | $5.38 $6.06 |