FRMI Stock Prices

Data as of Oct 28, 2026

Last

3.02

Change

+0.40

Open

2.67

Previous

2.62

High

3.03

Low

2.60

Bid

-

Ask

-

Volume

21,020,870

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.332

Hist Vol

1.166

Opt Volume

10,878

Open Int

813,836

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.67	3.03	2.60	3.02	+0.40	21,020,870	10,878	1.332	1.166
Oct 27, 2026	2.60	2.75	2.55	2.62	+0.08	21,086,661	8,452	1.307	1.180
Oct 26, 2026	2.55	2.64	2.44	2.54	-0.01	12,617,492	10,763	1.355	1.179
Oct 23, 2026	2.62	2.66	2.53	2.55	-0.10	16,993,151	27,766	1.176	1.193
Oct 22, 2026	2.76	2.82	2.59	2.65	-0.21	19,499,581	44,919	1.141	1.193
Oct 21, 2026	3.01	3.06	2.80	2.86	-0.08	16,102,568	57,297	1.218	1.194
Oct 20, 2026	2.95	3.10	2.87	2.94	-0.08	12,468,535	35,256	1.172	1.203
Oct 19, 2026	3.26	3.27	2.97	3.02	-0.14	21,637,371	24,502	1.154	1.204
Oct 16, 2026	3.28	3.39	3.10	3.16	-0.23	26,116,334	34,325	1.166	1.207
Oct 15, 2026	3.08	3.47	3.00	3.40	+0.23	21,597,025	34,587	1.145	1.206
Oct 14, 2026	3.56	3.65	3.09	3.16	-0.56	28,268,730	26,904	1.142	1.206
Oct 13, 2026	3.64	4.07	3.48	3.72	+0.47	86,323,439	41,121	1.141	1.195
Oct 12, 2026	3.39	3.39	3.20	3.25	-0.18	15,570,712	13,592	1.123	1.187
Oct 9, 2026	3.70	3.74	3.42	3.43	-0.23	13,704,358	20,296	1.017	1.190
Oct 8, 2026	3.91	3.91	3.42	3.66	-0.31	24,298,362	31,440	1.091	1.188
Oct 7, 2026	4.11	4.12	3.95	3.97	-0.26	10,921,664	8,627	1.028	1.186
Oct 6, 2026	4.14	4.25	4.10	4.23	+0.17	11,893,939	12,574	0.979	1.187
Oct 5, 2026	4.03	4.10	3.94	4.06	+0.03	13,209,133	12,961	1.139	1.189
Oct 2, 2026	4.14	4.26	4.00	4.03	+0.00	12,141,375	9,035	1.035	1.189
Oct 1, 2026	4.20	4.21	3.92	4.05	-0.16	24,219,732	62,781	1.023	1.193
Sep 30, 2026	4.33	4.44	4.14	4.21	-0.07	16,469,297	53,496	1.117	1.192
Sep 29, 2026	4.30	4.42	4.21	4.28	+0.02	15,677,093	9,315	0.966	1.195
Sep 28, 2026	4.45	4.53	4.23	4.26	-0.26	13,148,186	19,206	1.003	1.197
Sep 25, 2026	4.60	4.63	4.43	4.52	-0.03	16,923,922	18,573	1.012	1.198
Sep 24, 2026	4.76	4.81	4.43	4.55	-0.27	19,275,776	32,003	0.976	1.201
Sep 23, 2026	5.03	5.09	4.81	4.82	-0.32	13,437,008	10,688	0.970	1.202
Sep 22, 2026	5.05	5.23	5.01	5.14	+0.08	12,300,004	18,500	1.033	1.203
Sep 21, 2026	5.16	5.21	5.02	5.06	+0.08	15,147,509	13,756	1.035	1.205
Sep 18, 2026	5.05	5.05	4.89	4.98	+0.03	47,142,208	19,845	1.001	1.208
Sep 17, 2026	5.05	5.08	4.84	4.95	+0.18	12,539,683	9,952	1.037	1.210
Sep 16, 2026	4.80	5.02	4.71	4.77	+0.03	15,269,727	17,113	1.041	1.212
Sep 15, 2026	5.05	5.09	4.68	4.74	-0.31	22,746,910	29,411	1.067	1.214
Sep 14, 2026	5.28	5.36	5.01	5.05	-0.46	14,011,217	31,324	1.210	1.216
Sep 11, 2026	5.41	5.64	5.34	5.51	+0.12	12,962,433	11,836	1.035	1.215
Sep 10, 2026	5.37	5.57	5.26	5.39	-0.14	12,883,831	16,684	1.076	1.218
Sep 9, 2026	5.60	5.81	5.44	5.53	-0.18	12,801,586	10,127	1.081	1.220
Sep 8, 2026	5.26	5.91	5.23	5.71	+0.00	27,427,644	36,888	1.205	1.223
Sep 4, 2026	4.80	5.19	4.80	5.12	+0.26	13,891,955	46,958	0.981	1.225
Sep 3, 2026	4.80	4.91	4.72	4.86	+0.09	10,874,682	18,393	0.959	1.226
Sep 2, 2026	4.66	4.83	4.50	4.77	+0.14	15,895,248	20,846	1.024	1.229
Sep 1, 2026	4.87	4.88	4.61	4.63	-0.34	16,269,091	33,140	0.994	1.231
Aug 31, 2026	5.00	5.04	4.90	4.97	-0.03	16,391,608	19,003	1.018	1.232
Aug 28, 2026	5.41	5.44	4.97	5.00	-0.45	18,354,321	25,749	0.983	1.235
Aug 27, 2026	5.69	5.74	5.32	5.45	-0.16	15,970,933	28,058	1.037	1.234
Aug 26, 2026	5.95	6.03	5.60	5.61	-0.40	8,625,267	13,482	1.017	1.237
Aug 25, 2026	5.66	6.03	5.60	6.01	+0.39	10,248,058	30,632	1.074	1.238
Aug 24, 2026	5.84	5.88	5.53	5.62	-0.30	15,962,487	42,379	1.104	1.238
Aug 21, 2026	6.01	6.12	5.90	5.92	-0.05	9,870,524	21,183	0.949	1.240
Aug 20, 2026	5.78	5.98	5.67	5.97	+0.21	16,477,072	30,450	1.072	1.243
Aug 19, 2026	5.77	5.82	5.44	5.76	+0.02	21,626,957	65,146	0.988	1.245
Aug 18, 2026	5.95	6.05	5.73	5.74	-0.40	18,574,095	47,578	1.015	1.248
Aug 17, 2026	6.41	6.41	6.07	6.14	-0.26	21,555,753	27,596	1.106	1.249
Aug 14, 2026	6.70	6.72	6.32	6.40	-0.20	16,821,214	75,268	0.990	1.251
Aug 13, 2026	7.10	7.37	6.52	6.60	-1.00	33,636,032	79,058	1.087	1.254
Aug 12, 2026	7.45	7.68	7.17	7.60	+0.48	33,922,482	55,916	1.305	1.248
Aug 11, 2026	7.07	7.39	6.78	7.12	+1.24	49,161,111	114,822	1.430	1.249
Aug 10, 2026	6.14	6.23	5.85	5.88	-0.30	11,419,081	52,148	1.537	1.233
Aug 7, 2026	6.46	6.47	6.01	6.18	-0.01	11,788,248	44,617	1.477	1.235
Aug 6, 2026	5.97	6.32	5.91	6.19	+0.00	9,689,060	15,630	1.458	1.238
Aug 5, 2026	6.30	6.36	6.11	6.19	-0.12	12,838,261	16,988	1.536	1.241
Aug 4, 2026	6.03	6.35	5.88	6.31	+0.28	13,970,851	17,082	1.566	1.244
Aug 3, 2026	5.56	6.06	5.40	6.03	+0.34	23,662,976	50,574	1.715	1.246
Jul 31, 2026	6.63	6.65	5.68	5.69	-1.04	25,425,379	105,424	1.505	1.247
Jul 30, 2026	6.05	6.77	6.05	6.73	+0.87	18,137,145	133,394	1.739	1.236
Jul 29, 2026	6.26	6.33	5.82	5.86	-0.42	12,678,927	67,885	1.659	1.229
Jul 28, 2026	6.88	6.98	6.20	6.28	-0.95	21,877,036	73,365	1.535	1.230

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.