Forum Markets Stock Price History
NASDAQ: FRMMFinanceFinance: Consumer ServicesUSD
4.48-0.01 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRMM price history at a glance
The price history for Forum Markets (FRMM) on this page begins on June 26, 2017, when the stock closed at $36,860.00; it most recently closed at $4.48 on October 5, 2026. The highest price in this record is $49,571.00, reached on April 12, 2021; the latest close is 100.0% below that peak. Across the 8 complete calendar years in the table, FRMM finished higher in 3 and lower in 5. Its best year was 2021 (+42.9%) and its worst was 2022 (-95.7%).
Over roughly 9 years the share price changed -100.0%, a -62.2% compound annual price return (excluding dividends). In the last 12 months alone, FRMM has lost 77.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $49,571.00
- Date of high
- Apr 12, 2021
- Low since 2017
- $1.76
- Date of low
- Apr 13, 2026
- 52-week high
- $24.44
- 52-week low
- $1.76
- IPO year
- 2017
- Last close
- $4.48
FRMM returns
1 week
-7.25%
1 month
-3.03%
3 months
-24.83%
6 months
+128.57%
Year to date
-8.57%
1 year
-77.37%
3 years
-95.79%
5 years
-99.98%
FRMM price return, excluding dividends.
FRMM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.48 | -12.33% |
| 2025 | 5.11 | -70.29% |
| 2024 | 17.20 | -57.70% |
| 2023 | 40.66 | -93.69% |
| 2022 | 644.10 | -95.65% |
| 2021 | 14,820.00 | +42.86% |
| 2020 | 10,374.00 | -74.47% |
| 2019 | 40,637.20 | +5.15% |
| 2018 | 38,646.00 | +4.74% |
| 2017* | 36,898.00 | +0.10% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
FRMM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.54 | 4.56 | 4.35 | 4.48 | -0.22% | |
| 4.71 | 4.96 | 4.36 | 4.49 | -5.57% | |
| 4.69 | 4.80 | 4.65 | 4.76 | -1.96% | |
| 4.71 | 4.93 | 4.69 | 4.85 | +2.11% | |
| 4.83 | 4.87 | 4.61 | 4.75 | -1.66% | |
| 4.81 | 4.83 | 4.67 | 4.83 | +2.99% | |
| 4.70 | 4.76 | 4.60 | 4.69 | -0.64% | |
| 4.95 | 4.95 | 4.72 | 4.72 | -2.28% | |
| 4.90 | 4.98 | 4.79 | 4.83 | -0.62% | |
| 4.99 | 5.05 | 4.84 | 4.86 | -3.57% | |
| 5.17 | 5.19 | 4.99 | 5.04 | -3.26% | |
| 5.06 | 5.21 | 4.97 | 5.21 | +1.36% | |
| 5.03 | 5.22 | 4.89 | 5.14 | +2.19% | |
| 4.98 | 5.10 | 4.86 | 5.03 | +2.24% | |
| 4.76 | 4.97 | 4.72 | 4.92 | +5.58% | |
| 4.74 | 4.74 | 4.50 | 4.66 | -2.82% | |
| 4.59 | 4.83 | 4.41 | 4.80 | +7.51% | |
| 4.55 | 4.56 | 4.35 | 4.46 | -1.55% | |
| 4.46 | 4.55 | 4.31 | 4.53 | +1.57% | |
| 4.45 | 4.60 | 4.45 | 4.46 | -2.41% | |
| 4.65 | 4.76 | 4.54 | 4.57 | +0.88% | |
| 4.61 | 4.75 | 4.50 | 4.53 | -1.95% | |
| 4.84 | 4.86 | 4.60 | 4.62 | -4.74% | |
| 5.29 | 5.35 | 4.85 | 4.85 | -8.66% | |
| 5.39 | 5.45 | 5.28 | 5.31 | -4.15% | |
| 5.65 | 5.71 | 5.49 | 5.54 | +0.18% | |
| 5.24 | 5.60 | 5.24 | 5.53 | +4.73% | |
| 5.70 | 5.70 | 5.24 | 5.28 | -6.88% | |
| 5.83 | 5.93 | 5.64 | 5.67 | -3.24% | |
| 5.82 | 6.10 | 5.74 | 5.86 | +3.53% | |
| 5.76 | 5.82 | 5.62 | 5.66 | -1.74% | |
| 5.89 | 5.91 | 5.68 | 5.76 | -2.12% | |
| 6.06 | 6.22 | 5.86 | 5.89 | -2.40% | |
| 5.53 | 6.20 | 5.26 | 6.03 | +10.04% | |
| 5.97 | 6.06 | 5.38 | 5.48 | -6.32% | |
| 5.86 | 6.12 | 5.81 | 5.85 | -0.17% | |
| 5.56 | 6.01 | 5.56 | 5.86 | +7.33% | |
| 5.83 | 6.03 | 5.33 | 5.46 | -7.30% | |
| 5.94 | 6.15 | 5.80 | 5.89 | -3.28% | |
| 6.16 | 6.17 | 5.99 | 6.09 | -2.40% | |
| 5.58 | 6.35 | 5.58 | 6.24 | +0.81% | |
| 6.37 | 6.37 | 6.11 | 6.19 | -0.96% | |
| 6.18 | 6.33 | 6.04 | 6.25 | -0.79% | |
| 6.08 | 6.41 | 5.99 | 6.30 | +4.65% | |
| 6.07 | 6.43 | 5.91 | 6.02 | -1.31% | |
| 6.15 | 6.47 | 5.90 | 6.10 | -2.09% | |
| 6.00 | 6.34 | 5.89 | 6.23 | +6.68% | |
| 5.39 | 5.88 | 5.36 | 5.84 | +11.24% | |
| 5.18 | 5.37 | 5.03 | 5.25 | +1.74% | |
| 5.46 | 5.64 | 5.16 | 5.16 | -3.91% | |
| 5.16 | 5.62 | 5.16 | 5.37 | +1.51% | |
| 5.34 | 5.52 | 5.15 | 5.29 | -0.56% | |
| 5.51 | 5.64 | 5.11 | 5.32 | -3.97% | |
| 5.99 | 6.01 | 5.52 | 5.54 | -3.32% | |
| 5.60 | 5.87 | 5.52 | 5.73 | +1.06% | |
| 5.61 | 5.84 | 5.53 | 5.67 | -0.53% | |
| 6.18 | 6.30 | 5.66 | 5.70 | -7.01% | |
| 5.98 | 6.44 | 5.89 | 6.13 | +1.16% | |
| 5.65 | 6.30 | 5.52 | 6.06 | +6.69% | |
| 5.55 | 5.84 | 5.52 | 5.68 | -2.82% | |
| 5.84 | 6.13 | 5.47 | 5.85 | -2.26% | |
| 6.80 | 6.95 | 5.90 | 5.98 | -12.06% | |
| 6.57 | 7.00 | 6.28 | 6.80 | +4.94% | |
| 5.91 | 6.65 | 5.91 | 6.48 | +8.72% | |
| 5.90 | 5.99 | 5.38 | 5.96 | +1.02% | |
| 5.99 | 6.64 | 5.87 | 5.90 | -1.01% | |
| 5.70 | 6.14 | 5.42 | 5.96 | +4.56% | |
| 6.81 | 6.87 | 5.66 | 5.70 | -16.30% | |
| 6.08 | 7.15 | 5.79 | 6.81 | +13.12% | |
| 5.78 | 6.36 | 5.73 | 6.02 | +8.08% | |
| 5.47 | 5.98 | 5.33 | 5.57 | +2.58% | |
| 5.74 | 5.78 | 5.15 | 5.43 | -6.06% | |
| 5.55 | 6.09 | 5.46 | 5.78 | +3.58% | |
| 5.00 | 5.59 | 5.00 | 5.58 | +7.31% | |
| 4.90 | 5.25 | 4.90 | 5.20 | +2.56% | |
| 4.95 | 5.17 | 4.78 | 5.07 | +0.80% | |
| 4.94 | 5.23 | 4.94 | 5.03 | -2.52% | |
| 5.03 | 5.26 | 4.85 | 5.16 | +2.18% | |
| 5.09 | 5.27 | 4.95 | 5.05 | -0.59% | |
| 5.32 | 5.45 | 5.08 | 5.08 | -4.33% | |
| 5.14 | 5.50 | 5.06 | 5.31 | +3.31% | |
| 5.36 | 5.45 | 5.06 | 5.14 | -3.93% | |
| 5.31 | 5.49 | 4.91 | 5.35 | +1.13% | |
| 5.59 | 5.82 | 5.18 | 5.29 | -4.34% | |
| 5.08 | 5.57 | 5.08 | 5.53 | +5.94% | |
| 5.26 | 5.79 | 5.21 | 5.22 | -1.69% | |
| 5.17 | 5.37 | 5.03 | 5.31 | +4.32% | |
| 4.75 | 5.19 | 4.75 | 5.09 | +2.41% | |
| 4.73 | 5.02 | 4.73 | 4.97 | +2.05% | |
| 4.76 | 4.96 | 4.54 | 4.87 | +2.10% | |
| 4.51 | 4.97 | 4.47 | 4.77 | +4.38% | |
| 4.46 | 4.68 | 4.30 | 4.57 | +3.16% | |
| 4.30 | 4.49 | 4.16 | 4.43 | +3.75% | |
| 4.20 | 4.36 | 4.04 | 4.27 | +1.67% | |
| 4.11 | 4.35 | 4.10 | 4.20 | +1.69% | |
| 4.60 | 4.73 | 4.04 | 4.13 | -9.03% | |
| 4.90 | 5.05 | 4.42 | 4.54 | -6.97% | |
| 4.15 | 4.91 | 4.10 | 4.88 | +17.59% | |
| 3.95 | 4.26 | 3.95 | 4.15 | +6.14% | |
| 3.73 | 3.94 | 3.61 | 3.91 | +4.83% | |
| 4.00 | 4.07 | 3.61 | 3.73 | +0.81% | |
| 5.06 | 5.18 | 3.70 | 3.70 | -24.02% | |
| 4.47 | 5.12 | 4.34 | 4.87 | +9.19% | |
| 4.45 | 4.71 | 4.35 | 4.46 | -0.22% | |
| 4.60 | 4.70 | 4.42 | 4.47 | -0.45% | |
| 4.43 | 4.70 | 4.25 | 4.49 | -2.60% | |
| 4.71 | 4.73 | 4.38 | 4.61 | -3.56% | |
| 4.82 | 5.00 | 4.60 | 4.78 | -0.42% | |
| 4.92 | 4.98 | 4.70 | 4.80 | -2.24% | |
| 5.58 | 5.60 | 4.91 | 4.91 | -10.56% | |
| 5.82 | 5.87 | 5.42 | 5.49 | -6.15% | |
| 5.50 | 5.87 | 5.36 | 5.85 | +6.95% | |
| 5.23 | 5.50 | 4.91 | 5.47 | +5.60% | |
| 5.24 | 5.39 | 4.70 | 5.18 | +0.78% | |
| 5.32 | 5.43 | 5.06 | 5.14 | -5.17% | |
| 4.72 | 5.62 | 4.51 | 5.42 | +11.29% | |
| 4.70 | 5.09 | 4.67 | 4.87 | +4.96% | |
| 4.40 | 4.83 | 4.40 | 4.64 | +0.87% | |
| 4.06 | 4.65 | 3.95 | 4.60 | +13.86% | |
| 3.78 | 4.44 | 3.69 | 4.04 | +8.89% | |
| 3.72 | 4.29 | 3.46 | 3.71 | -13.52% | |
| 2.99 | 5.55 | 2.76 | 4.29 | +81.01% | |
| 2.17 | 2.39 | 2.11 | 2.37 | +11.27% | |
| 2.12 | 2.32 | 2.08 | 2.13 | +0.95% | |
| 1.85 | 2.14 | 1.83 | 2.11 | +17.88% | |
| 1.90 | 1.93 | 1.76 | 1.79 | -8.67% | |
| 2.02 | 2.04 | 1.89 | 1.96 | -3.92% | |
| 2.09 | 2.15 | 2.00 | 2.04 | 0.00% | |
| 2.23 | 2.27 | 2.03 | 2.04 | -2.39% | |
| 2.21 | 2.28 | 2.07 | 2.09 | -3.02% | |
| 2.75 | 2.78 | 2.15 | 2.16 | -21.64% | |
| 2.64 | 2.84 | 2.54 | 2.75 | -2.14% | |
| 2.92 | 2.97 | 2.80 | 2.81 | -2.77% | |
| 2.93 | 3.11 | 2.66 | 2.89 | +4.71% | |
| 2.74 | 2.82 | 2.63 | 2.76 | +2.99% | |
| 2.78 | 2.84 | 2.61 | 2.68 | -5.96% | |
| 2.95 | 2.97 | 2.82 | 2.85 | -4.68% | |
| 3.02 | 3.17 | 2.93 | 2.99 | +1.70% | |
| 2.86 | 3.00 | 2.80 | 2.94 | +0.68% | |
| 2.81 | 3.03 | 2.73 | 2.92 | +3.91% | |
| 2.78 | 2.84 | 2.66 | 2.81 | 0.00% | |
| 2.78 | 2.83 | 2.69 | 2.81 | 0.00% | |
| 2.91 | 2.93 | 2.77 | 2.81 | -5.70% | |
| 3.03 | 3.11 | 2.97 | 2.98 | -1.65% | |
| 2.92 | 3.11 | 2.92 | 3.03 | +4.84% | |
| 3.04 | 3.32 | 2.85 | 2.89 | -3.02% | |
| 3.01 | 3.08 | 2.89 | 2.98 | -1.32% | |
| 3.00 | 3.12 | 2.94 | 3.02 | +0.33% | |
| 3.00 | 3.09 | 2.91 | 3.01 | +2.73% | |
| 2.94 | 3.10 | 2.87 | 2.93 | +1.38% | |
| 2.96 | 2.96 | 2.80 | 2.89 | -3.67% | |
| 3.24 | 3.36 | 2.91 | 3.00 | -8.81% | |
| 3.08 | 3.46 | 3.01 | 3.29 | +7.17% | |
| 3.20 | 3.34 | 2.97 | 3.07 | -11.27% | |
| 3.30 | 3.60 | 3.21 | 3.46 | -1.98% | |
| 3.70 | 3.77 | 3.45 | 3.53 | -7.59% | |
| 3.91 | 3.93 | 3.75 | 3.82 | -2.30% | |
| 3.47 | 3.93 | 3.47 | 3.91 | +13.33% | |
| 3.35 | 3.52 | 3.32 | 3.45 | +1.17% | |
| 3.50 | 3.55 | 3.37 | 3.41 | -5.54% | |
| 3.65 | 3.71 | 3.54 | 3.61 | -1.37% | |
| 3.61 | 3.67 | 3.50 | 3.66 | +1.10% | |
| 3.50 | 3.65 | 3.43 | 3.62 | +3.13% | |
| 3.46 | 3.55 | 3.21 | 3.51 | +0.86% | |
| 3.52 | 3.61 | 3.40 | 3.48 | +2.35% | |
| 3.27 | 3.50 | 3.15 | 3.40 | +4.94% | |
| 3.21 | 3.31 | 2.99 | 3.24 | +1.57% | |
| 3.36 | 3.42 | 3.13 | 3.19 | -7.00% | |
| 3.39 | 3.55 | 3.34 | 3.43 | -0.87% | |
| 3.22 | 3.50 | 3.22 | 3.46 | +11.61% | |
| 3.27 | 3.40 | 3.01 | 3.10 | -10.92% | |
| 3.71 | 3.75 | 3.48 | 3.48 | -8.18% | |
| 3.82 | 3.83 | 3.50 | 3.79 | -1.30% | |
| 4.12 | 4.12 | 3.82 | 3.84 | -10.49% | |
| 4.59 | 4.65 | 4.22 | 4.29 | -7.54% | |
| 4.83 | 4.84 | 4.55 | 4.64 | -3.93% | |
| 4.98 | 5.06 | 4.77 | 4.83 | -3.40% | |
| 4.82 | 5.02 | 4.68 | 5.00 | +5.71% | |
| 5.11 | 5.20 | 4.72 | 4.73 | -9.73% | |
| 5.31 | 5.32 | 5.11 | 5.24 | -0.57% | |
| 5.16 | 5.41 | 5.16 | 5.27 | +4.15% | |
| 5.03 | 5.16 | 4.83 | 5.06 | -0.39% | |
| 5.30 | 5.37 | 5.07 | 5.08 | -9.12% | |
| 5.40 | 5.74 | 5.26 | 5.59 | +3.14% | |
| 5.41 | 5.49 | 5.25 | 5.42 | +0.18% | |
| 5.24 | 5.43 | 5.04 | 5.41 | +5.05% | |
| 4.98 | 5.22 | 4.98 | 5.15 | +3.62% | |
| 4.73 | 5.12 | 4.70 | 4.97 | +3.97% | |
| 4.90 | 4.98 | 4.73 | 4.78 | -2.05% | |
| 4.92 | 4.99 | 4.77 | 4.88 | -2.40% | |
| 5.16 | 5.21 | 4.85 | 5.00 | -3.10% | |
| 5.41 | 5.52 | 4.95 | 5.16 | -3.73% | |
| 5.27 | 5.52 | 5.15 | 5.36 | +4.89% | |
| 5.04 | 5.28 | 4.97 | 5.11 | +4.29% | |
| 4.99 | 5.20 | 4.86 | 4.90 | -1.80% | |
| 5.24 | 5.32 | 4.99 | 4.99 | -2.82% | |
| 5.13 | 5.32 | 4.97 | 5.14 | -0.87% | |
| 5.13 | 5.29 | 5.02 | 5.18 | +0.97% | |
| 5.35 | 5.36 | 5.08 | 5.13 | -4.11% | |
| 6.00 | 6.03 | 5.12 | 5.35 | -15.08% | |
| 6.86 | 6.93 | 6.28 | 6.30 | -8.70% | |
| 6.44 | 6.94 | 6.40 | 6.90 | +8.49% | |
| 6.68 | 6.95 | 6.33 | 6.36 | -2.60% | |
| 6.81 | 7.05 | 6.50 | 6.53 | -4.67% | |
| 6.81 | 7.05 | 6.78 | 6.85 | -1.44% | |
| 7.97 | 7.97 | 6.82 | 6.95 | -12.19% | |
| 8.73 | 8.73 | 7.91 | 7.92 | -8.50% | |
| 9.96 | 10.03 | 8.39 | 8.65 | -16.18% | |
| 10.78 | 10.78 | 9.51 | 10.32 | -8.19% | |
| 10.44 | 11.67 | 10.30 | 11.24 | +5.05% | |
| 10.98 | 11.24 | 10.61 | 10.70 | +1.81% | |
| 11.70 | 11.70 | 10.49 | 10.51 | -10.86% | |
| 11.25 | 11.82 | 11.16 | 11.79 | +4.06% | |
| 10.89 | 11.46 | 10.68 | 11.33 | +6.48% | |
| 10.65 | 11.29 | 10.26 | 10.64 | +12.35% | |
| 10.07 | 10.27 | 9.33 | 9.47 | -11.33% | |
| 10.63 | 11.19 | 10.63 | 10.68 | +0.56% | |
| 10.20 | 10.89 | 9.89 | 10.62 | +4.73% | |
| 10.02 | 10.33 | 9.85 | 10.14 | -1.46% | |
| 10.34 | 10.53 | 9.87 | 10.29 | -1.15% | |
| 10.00 | 10.66 | 9.90 | 10.41 | +0.39% | |
| 11.38 | 11.66 | 10.34 | 10.37 | -8.80% | |
| 12.42 | 12.47 | 10.95 | 11.37 | -11.93% | |
| 12.24 | 13.30 | 12.16 | 12.91 | +4.45% | |
| 14.64 | 14.64 | 12.03 | 12.36 | -16.82% | |
| 15.00 | 16.30 | 14.74 | 14.86 | -8.16% | |
| 16.44 | 16.95 | 15.61 | 16.18 | -4.88% | |
| 16.83 | 17.55 | 16.25 | 17.01 | +0.89% | |
| 17.84 | 18.12 | 16.80 | 16.86 | -7.21% | |
| 18.35 | 19.08 | 17.99 | 18.17 | +1.28% | |
| 15.40 | 17.98 | 15.40 | 17.94 | +12.34% | |
| 16.11 | 16.43 | 15.38 | 15.97 | -3.97% | |
| 15.91 | 16.67 | 15.51 | 16.63 | +8.16% | |
| 16.42 | 17.44 | 15.30 | 15.38 | -11.13% | |
| 18.53 | 19.45 | 17.20 | 17.30 | -11.91% | |
| 20.31 | 21.10 | 19.59 | 19.64 | -2.14% | |
| 19.63 | 21.26 | 19.35 | 20.07 | -3.04% | |
| 22.66 | 22.89 | 19.77 | 20.70 | -4.92% | |
| 21.79 | 24.44 | 20.65 | 21.77 | +5.42% | |
| 20.54 | 22.88 | 19.56 | 20.65 | +14.53% | |
| 16.10 | 18.38 | 15.85 | 18.03 | +17.38% | |
| 17.83 | 17.94 | 15.31 | 15.36 | -1.79% | |
| 15.57 | 15.95 | 14.47 | 15.64 | -4.40% | |
| 16.65 | 16.86 | 14.74 | 16.36 | -4.44% | |
| 17.42 | 18.31 | 16.87 | 17.12 | +1.90% | |
| 16.30 | 17.40 | 16.00 | 16.80 | +0.60% | |
| 18.20 | 18.50 | 16.30 | 16.70 | -8.74% | |
| 18.20 | 18.80 | 17.42 | 18.30 | -4.69% | |
| 18.70 | 19.75 | 18.30 | 19.20 | -3.03% | |
| 20.20 | 20.40 | 19.20 | 19.80 | 0.00% | |
| 22.10 | 22.30 | 19.70 | 19.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRMM chart for longer ranges.