Stock listing
NASDAQ:FRNM Freenome, Inc. Stock
Follow Freenome, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FRNM
$12.48 USD -0.38 (-3.0%)
Close on Oct 30, 2026
- Day range
- $11.59 – $12.71 USDOct 30, 2026
- Volume
- 650,785 sharesOct 30, 2026
- Market cap
- $1.34B USDAt the close on Oct 30, 2026 · price × 107.4M shares outstanding
- Traded on an average day
- $11.88M USDMedian day 648,837 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FRNM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.48 | -0.38 | -3.0% | $12.64 | $12.71 | $11.59 | 650,785 | |
| $12.86 | -0.58 | -4.3% | $13.51 | $13.68 | $12.76 | 359,659 | |
| $13.44 | +0.40 | +3.1% | $13.05 | $13.71 | $13.05 | 482,881 | |
| $13.04 | +0.32 | +2.5% | $13.11 | $13.43 | $12.57 | 513,069 | |
| $12.72 | -0.05 | -0.4% | $13.10 | $13.11 | $12.50 | 370,877 | |
| $12.77 | -0.33 | -2.5% | $12.91 | $13.13 | $12.48 | 612,770 | |
| $13.10 | -0.91 | -6.5% | $14.16 | $14.16 | $12.69 | 586,697 | |
| $14.01 | -0.05 | -0.4% | $14.14 | $14.42 | $13.92 | 381,705 | |
| $14.06 | +1.49 | +11.9% | $12.63 | $14.27 | $12.58 | 860,694 | |
| $12.57 | +0.82 | +7.0% | $11.93 | $12.65 | $11.79 | 649,374 | |
| $11.75 | -0.535 | -4.4% | $12.29 | $12.73 | $11.63 | 908,300 | |
| $12.29 | +0.095 | +0.8% | $12.08 | $12.65 | $11.70 | 782,600 | |
| $12.19 | -0.45 | -3.6% | $12.50 | $12.72 | $11.80 | 657,600 | |
| $12.64 | -0.58 | -4.4% | $13.07 | $13.37 | $12.48 | 840,600 | |
| $13.22 | -2.56 | -16.2% | $15.70 | $15.89 | $13.08 | 1,624,800 | |
| $15.78 | -0.03 | -0.2% | $15.77 | $16.35 | $15.48 | 558,800 | |
| $15.81 | -0.22 | -1.4% | $15.85 | $16.20 | $15.18 | 947,900 | |
| $16.03 | -0.33 | -2.0% | $16.20 | $16.62 | $15.80 | 648,300 | |
| $16.36 | -0.47 | -2.8% | $16.82 | $17.30 | $16.11 | 712,300 | |
| $16.83 | +0.51 | +3.1% | $16.28 | $17.12 | $15.90 | 772,700 | |
| $16.32 | +0.68 | +4.3% | $15.75 | $16.35 | $15.49 | 813,600 | |
| $15.64 | -0.11 | -0.7% | $15.78 | $16.40 | $15.60 | 586,000 | |
| $15.75 | -0.17 | -1.1% | $15.88 | $16.26 | $15.58 | 518,500 | |
| $15.92 | -0.27 | -1.7% | $16.22 | $16.54 | $15.41 | 508,200 | |
| $16.19 | +0.20 | +1.3% | $15.99 | $16.42 | $15.66 | 255,900 | |
| $15.99 | -0.02 | -0.1% | $15.95 | $16.23 | $15.37 | 418,800 | |
| $16.01 | +0.31 | +2.0% | $15.57 | $16.17 | $15.28 | 507,800 | |
| $15.70 | -0.755 | -4.6% | $16.44 | $16.45 | $15.39 | 578,500 | |
| $16.46 | -0.145 | -0.9% | $16.65 | $16.86 | $16.00 | 568,000 | |
| $16.60 | -0.51 | -3.0% | $17.19 | $17.50 | $16.60 | 588,200 | |
| $17.11 | +0.82 | +5.0% | $16.35 | $17.26 | $16.27 | 6,047,300 | |
| $16.29 | +1.56 | +10.6% | $14.84 | $16.44 | $14.84 | 1,136,000 | |
| $14.73 | +0.09 | +0.6% | $14.73 | $15.10 | $14.63 | 424,000 | |
| $14.64 | -0.32 | -2.1% | $14.96 | $15.53 | $14.25 | 523,400 | |
| $14.96 | +0.59 | +4.1% | $14.38 | $15.00 | $14.25 | 755,700 | |
| $14.37 | -0.42 | -2.8% | $14.85 | $15.14 | $14.37 | 535,400 | |
| $14.79 | -0.96 | -6.1% | $15.64 | $15.68 | $14.77 | 744,500 | |
| $15.75 | -0.24 | -1.5% | $15.96 | $16.10 | $15.52 | 401,100 | |
| $15.99 | -0.32 | -2.0% | $16.74 | $16.74 | $15.79 | 541,600 | |
| $16.31 | -0.59 | -3.5% | $16.40 | $17.18 | $16.06 | 622,000 | |
| $16.90 | +0.95 | +6.0% | $15.87 | $17.15 | $15.71 | 966,400 | |
| $15.95 | +0.70 | +4.6% | $15.24 | $16.03 | $15.01 | 985,200 | |
| $15.25 | +0.46 | +3.1% | $14.80 | $15.48 | $14.67 | 1,945,500 | |
| $14.79 | 0.00 | 0.0% | $14.63 | $14.81 | $14.28 | 770,300 | |
| $14.79 | +0.85 | +6.1% | $14.03 | $15.09 | $13.81 | 1,714,000 | |
| $13.94 | -0.15 | -1.1% | $14.09 | $14.34 | $13.76 | 348,700 | |
| $14.09 | +0.10 | +0.7% | $13.98 | $14.30 | $13.96 | 500,400 | |
| $13.99 | +0.21 | +1.5% | $13.76 | $14.18 | $13.69 | 476,000 | |
| $13.78 | -0.03 | -0.2% | $13.69 | $13.88 | $13.35 | 426,200 | |
| $13.81 | +0.30 | +2.2% | $13.33 | $14.13 | $13.33 | 735,000 | |
| $13.51 | -0.12 | -0.9% | $13.63 | $13.90 | $13.41 | 909,500 | |
| $13.63 | +0.18 | +1.3% | $13.14 | $13.99 | $13.14 | 839,800 | |
| $13.45 | +0.45 | +3.5% | $12.92 | $13.67 | $12.76 | 1,549,200 | |
| $13.00 | +1.44 | +12.5% | $11.50 | $13.17 | $11.49 | 1,893,300 | |
| $11.56 | -0.05 | -0.4% | $11.70 | $11.95 | $11.43 | 775,400 | |
| $11.61 | +0.06 | +0.5% | $11.73 | $11.89 | $11.40 | 611,500 | |
| $11.55 | -0.45 | -3.7% | $12.00 | $12.04 | $11.43 | 1,407,600 | |
| $12.00 | +0.38 | +3.3% | $11.72 | $12.30 | $11.52 | 1,060,700 | |
| $11.62 | +0.47 | +4.2% | $11.15 | $11.95 | $11.04 | 899,400 | |
| $11.15 | +0.24 | +2.2% | $10.90 | $11.29 | $10.90 | 548,600 | |
| $10.91 | 0.00 | 0.0% | $11.10 | $11.40 | $10.85 | 357,900 | |
| $10.91 | 0.00 | 0.0% | $10.83 | $11.36 | $10.76 | 1,226,100 | |
| $10.91 | -0.10 | -0.9% | $11.20 | $11.43 | $10.71 | 600,000 | |
| $11.01 | -0.14 | -1.3% | $11.15 | $11.52 | $10.86 | 755,300 | |
| $11.15 | +1.16 | +11.6% | $10.50 | $11.48 | $10.50 | 1,264,400 | |
| $9.99 | -0.07 | -0.7% | $10.14 | $10.43 | $9.98 | 581,700 |
- Ticker
- NASDAQ:FRNM
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Freenome Expands Personalized Cancer Detection Portfolio, Launching SimpleScreen™ Lung Test With FDA-Approved SimpleScreen CRC Option
Latest news
Freenome Expands Personalized Cancer Detection Portfolio, Launching SimpleScreen™ Lung Test With FDA-Approved SimpleScreen CRC Option
Oct 20, 2026
Closed $14.06 (+11.9%) on Oct 20, 2026
Freenome to Report Third Quarter 2026 Financial Results on November 10, 2026
Oct 15, 2026
Closed $11.75 (-4.4%) on Oct 16, 2026
Freenome to Present New Validation Data for Next-Generation CRC Screening Test in Late-Breaking Oral Presentation at ACG 2026
Oct 11, 2026
Closed $13.22 (-16.2%) on Oct 12, 2026
FDA Grants Breakthrough Device Designation to Freenome’s Blood-Based SimpleScreen™ Lung Cancer Screening Test
Aug 12, 2026
Closed $11.55 (-3.7%) on Aug 12, 2026
FDA Approves Freenome’s SimpleScreen™ CRC Blood-Based Screening Test; Abbott to Commercialize in the U.S.
Jul 27, 2026
Closed $11.38 (+1.2%) on Jul 27, 2026
Freenome, Inc. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Freenome, Inc.