FMST | FOREMOST CL | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

FOREMOST CL (FMST)

NASDAQ

$0.70+$0.02 (+2.49%)

Price as of Nov 13, 2026 1:00 PM EST

$11.9M
Market Cap
-71.89%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+21.10%

Low Price$0.43

High Price$0.83
3 Months
-49.41%

Low Price$0.43

High Price$1.23
1 Year
-71.89%

Low Price$0.43

High Price$3.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.71	0.75	0.67	0.68	-4.14%	144,677
11/11/2026	0.69	0.74	0.67	0.71	+2.52%	116,477
11/10/2026	0.83	0.84	0.66	0.70	-16.38%	188,746
11/09/2026	0.85	0.89	0.83	0.83	+2.66%	222,894
11/06/2026	0.67	0.82	0.65	0.81	+17.93%	242,765
11/05/2026	0.74	0.76	0.66	0.69	-5.86%	161,155
11/04/2026	0.74	0.74	0.68	0.73	+5.38%	164,394
11/03/2026	0.61	0.75	0.61	0.69	+10.16%	353,777
11/02/2026	0.59	0.64	0.57	0.63	+8.14%	117,073
10/30/2026	0.60	0.61	0.57	0.58	-4.61%	74,337
10/29/2026	0.59	0.61	0.57	0.61	+0.16%	136,686
10/28/2026	0.63	0.65	0.57	0.61	-0.23%	205,187
10/27/2026	0.54	0.65	0.54	0.61	+13.91%	408,761
10/26/2026	0.51	0.59	0.50	0.54	+2.92%	412,574
10/23/2026	0.52	0.57	0.48	0.52	+13.25%	4,554,465
10/22/2026	0.47	0.50	0.43	0.46	-5.17%	51,963
10/21/2026	0.50	0.50	0.48	0.48	-2.22%	53,887
10/20/2026	0.46	0.54	0.44	0.50	+14.80%	166,369
10/19/2026	0.48	0.54	0.42	0.43	-13.01%	179,625
10/16/2026	0.53	0.56	0.49	0.50	-6.52%	146,046
10/15/2026	0.49	0.55	0.49	0.53	+7.76%	173,169
10/14/2026	0.56	0.57	0.49	0.49	-11.81%	113,502
10/13/2026	0.58	0.59	0.54	0.56	-1.06%	103,578
10/12/2026	0.61	0.61	0.55	0.56	-8.28%	138,416
10/09/2026	0.70	0.70	0.61	0.61	-3.17%	347,581
10/08/2026	0.57	0.67	0.55	0.64	+13.39%	685,144
10/07/2026	0.49	0.67	0.49	0.56	+13.18%	5,101,648
10/06/2026	0.52	0.55	0.48	0.49	-8.73%	230,986
10/05/2026	0.58	0.60	0.52	0.54	-7.41%	250,831
10/02/2026	0.62	0.65	0.56	0.59	-4.17%	215,067
10/01/2026	0.65	0.68	0.61	0.61	-4.74%	75,507
09/30/2026	0.66	0.68	0.64	0.64	-2.98%	48,397
09/29/2026	0.67	0.69	0.64	0.66	-1.33%	62,409
09/28/2026	0.73	0.73	0.66	0.67	-7.36%	93,435
09/25/2026	0.76	0.77	0.71	0.72	+0.45%	132,234
09/24/2026	0.76	0.76	0.72	0.72	-5.06%	68,520
09/23/2026	0.83	0.87	0.75	0.76	-7.47%	135,480
09/22/2026	0.72	0.90	0.72	0.82	+13.83%	376,509
09/21/2026	0.72	0.76	0.71	0.72	-2.72%	107,192
09/18/2026	0.78	0.79	0.73	0.74	-4.99%	36,052
09/17/2026	0.75	0.82	0.75	0.78	+5.27%	64,386
09/16/2026	0.78	0.82	0.73	0.74	-4.40%	107,733
09/15/2026	0.81	0.87	0.77	0.77	-5.63%	79,568
09/14/2026	0.82	0.89	0.80	0.82	-0.12%	106,869
09/11/2026	0.93	0.95	0.82	0.82	-9.76%	56,012
09/10/2026	0.93	0.98	0.89	0.91	-2.57%	54,186
09/09/2026	0.89	1.01	0.88	0.93	+3.78%	133,274
09/08/2026	0.96	0.97	0.90	0.90	-6.02%	79,431
09/04/2026	0.99	1.00	0.96	0.96	-4.02%	55,854
09/03/2026	1.05	1.05	0.98	1.00	-2.18%	74,381
09/02/2026	1.04	1.06	1.00	1.02	-0.49%	60,683
09/01/2026	1.11	1.12	1.01	1.03	-9.29%	86,791
08/31/2026	1.11	1.15	1.10	1.13	+1.80%	79,377
08/28/2026	1.14	1.15	1.11	1.11	-5.13%	58,110
08/27/2026	1.18	1.21	1.14	1.17	-0.85%	39,666
08/26/2026	1.18	1.20	1.15	1.18	-0.84%	76,249
08/25/2026	1.15	1.23	1.15	1.19	+3.48%	56,275
08/24/2026	1.22	1.23	1.13	1.15	-6.50%	69,775
08/21/2026	1.19	1.24	1.17	1.23	+7.89%	37,523
08/20/2026	1.17	1.23	1.11	1.14	-3.39%	98,440
08/19/2026	1.13	1.24	1.13	1.18	+3.51%	149,859
08/18/2026	1.16	1.20	1.09	1.14	-4.20%	123,571
08/17/2026	1.22	1.26	1.19	1.19	-5.56%	140,131
08/14/2026	1.30	1.30	1.20	1.26	-3.08%	220,037
08/14/2026	-$0.04 Earnings
08/13/2026	1.31	1.36	1.27	1.30	-3.70%	69,362
08/12/2026	1.34	1.37	1.31	1.35	+2.27%	29,201
08/11/2026	1.37	1.40	1.32	1.32	-2.94%	68,860
08/10/2026	1.38	1.40	1.36	1.36	-3.55%	63,811
08/07/2026	1.45	1.48	1.39	1.41	-0.70%	76,172
08/06/2026	1.51	1.52	1.41	1.42	-4.05%	66,288
08/05/2026	1.47	1.53	1.44	1.48	+3.50%	98,563
08/04/2026	1.33	1.45	1.33	1.43	+8.33%	114,638
08/03/2026	1.39	1.39	1.27	1.32	-4.35%	184,408
07/31/2026	1.42	1.45	1.38	1.38	-4.17%	91,505
07/30/2026	1.41	1.45	1.38	1.44	+4.73%	54,909
07/29/2026	1.46	1.46	1.35	1.38	-4.51%	74,517
07/28/2026	1.50	1.54	1.42	1.44	-5.26%	182,049
07/27/2026	1.64	1.65	1.47	1.52	-7.88%	181,597
07/24/2026	1.72	1.77	1.63	1.65	-1.20%	147,984
07/23/2026	1.73	1.92	1.66	1.67	-2.34%	104,696
07/22/2026	1.92	1.96	1.65	1.71	-14.07%	270,604
07/21/2026	1.85	2.03	1.85	1.99	+6.99%	302,487
07/20/2026	1.93	1.95	1.76	1.86	-3.63%	174,013
07/17/2026	1.60	1.98	1.57	1.93	+19.88%	519,353
07/16/2026	1.61	1.68	1.56	1.61	-1.23%	105,127
07/15/2026	1.68	1.80	1.55	1.63	-5.23%	256,282
07/14/2026	1.80	1.80	1.67	1.72	-3.37%	67,718
07/13/2026	1.81	1.90	1.71	1.78	0.00%	139,311
07/10/2026	1.69	1.79	1.65	1.78	+6.59%	146,422
07/09/2026	1.75	1.94	1.65	1.67	-6.18%	586,364
07/08/2026	1.74	1.80	1.67	1.78	+1.14%	102,656
07/07/2026	1.56	1.76	1.56	1.76	+9.32%	222,932
07/06/2026	1.53	1.69	1.53	1.61	+6.62%	275,108
07/02/2026	1.38	1.53	1.38	1.51	+9.42%	101,029
07/01/2026	1.45	1.50	1.33	1.38	-5.48%	111,276
06/30/2026	1.50	1.55	1.46	1.46	-3.31%	55,869
06/30/2026	-$0.13 Earnings
06/29/2026	1.54	1.56	1.50	1.51	-1.95%	42,207
06/26/2026	1.52	1.57	1.50	1.54	+0.65%	41,330