Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firma Holdings Corp (OP: FRMA )

0.0006 UNCHANGED
Last Price Updated: 2:26 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0925 0.0925 0.0925 462 -0.01(-5.88%)
Jan 30, 2018 0.0930 0.0983 0.0900 0.0983 32,568 +0.00(+0.79%)
Jan 29, 2018 0.1000 0.1000 0.0975 0.0975 15,000 -0.00(-2.50%)
Jan 26, 2018 0.0946 0.1000 0.0940 0.1000 13,695 +0.00(+2.35%)
Jan 25, 2018 0.0925 0.0977 0.0900 0.0977 15,896 -0.00(-2.30%)
Jan 24, 2018 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+1.76%)
Jan 23, 2018 0.1000 0.1000 0.0983 0.0983 50,005 +0.00(+0.00%)
Jan 22, 2018 0.0983 0.0983 0.0983 0.0983 8,991 +0.00(+0.00%)
Jan 19, 2018 0.0925 0.0983 0.0925 0.0983 554 +0.00(+0.00%)
Jan 17, 2018 0.0983 0.0983 0.0983 72 +0.00(+3.45%)
Jan 16, 2018 0.0942 0.0950 0.0942 0.0950 3,961 +0.01(+5.56%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Jan 11, 2018 0.0850 0.0860 0.0850 0.0860 23,398 -0.02(-16.89%)
Jan 08, 2018 0.1035 0.1035 0.1035 0 -0.02(-16.88%)
Jan 05, 2018 0.1245 0.1245 0.1245 0.1245 1,180 +0.04(+46.47%)
Jan 04, 2018 0.0950 0.0950 0.0850 0.0850 5,000 -0.00(-5.56%)
Jan 03, 2018 0.1000 0.1000 0.0900 0.0900 228,174 -0.02(-18.18%)
Jan 02, 2018 0.1002 0.1100 0.1000 0.1100 4,772 +0.01(+10.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 26, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 22, 2017 0.0951 0.1066 0.0950 0.0950 19,775 -0.02(-17.63%)
Dec 21, 2017 0.1000 0.1165 0.1000 0.1153 10,702 -0.01(-5.00%)
Dec 20, 2017 0.1000 0.1214 0.1000 0.1214 777 +0.00(+4.23%)
Dec 19, 2017 0.1165 0.1193 0.1000 0.1165 1,123 +0.00(+0.00%)
Dec 18, 2017 0.1000 0.1165 0.1000 0.1165 12,199 -0.00(-4.05%)
Dec 15, 2017 0.1212 0.1214 0.1212 0.1214 5,091 +0.00(+0.00%)
Dec 13, 2017 0.1214 0.1214 0.1214 55 +0.02(+19.04%)
Dec 12, 2017 0.0850 0.1020 0.0850 0.1020 150,615 +0.02(+19.98%)
Dec 11, 2017 0.0940 0.0940 0.0810 0.0850 28,724 -0.01(-9.57%)
Dec 08, 2017 0.0800 0.0940 0.0800 0.0940 9,415 +0.01(+17.50%)
Dec 07, 2017 0.0900 0.0780 0.0800 0.0800 82,073 +0.00(+2.56%)
Dec 06, 2017 0.0780 0.0780 0.0780 0.0780 38,184 -0.00(-2.50%)
Dec 05, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 04, 2017 0.0800 0.0800 0.0800 0.0800 50,438 +0.00(+0.00%)
Dec 01, 2017 0.0800 0.0800 0.0800 0.0800 26,445 +0.00(+0.00%)
Nov 30, 2017 0.0800 0.0900 0.0800 0.0800 120,320 +0.00(+0.00%)
Nov 29, 2017 0.0773 0.0800 0.0773 0.0800 68,640 -0.00(-4.95%)
Nov 28, 2017 0.0681 0.0842 0.0680 0.0842 8,293 +0.00(+5.21%)
Nov 27, 2017 0.0900 0.0900 0.0800 0.0800 31,585 -0.01(-11.11%)
Nov 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 21, 2017 0.0850 0.0850 0.0850 0.0850 65,116 -0.00(-3.41%)
Nov 20, 2017 0.0789 0.0880 0.0789 0.0880 300,338 +0.01(+11.53%)
Nov 17, 2017 0.0775 0.0789 0.0750 0.0789 154,044 +0.01(+8.73%)
Nov 16, 2017 0.0725 0.0726 0.0725 0.0726 9,747 +0.00(+0.09%)
Nov 15, 2017 0.0725 0.0757 0.0725 0.0725 28,806 -0.00(-0.68%)
Nov 14, 2017 0.0730 0.0730 0.0700 0.0730 110,500 +0.00(+4.29%)
Nov 13, 2017 0.0670 0.0700 0.0670 0.0700 35,516 +0.00(+6.06%)
Nov 10, 2017 0.0660 0.0660 0.0660 0.0660 300 -0.00(-5.71%)
Nov 07, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 06, 2017 0.0600 0.0600 0.0600 0.0600 24,686 +0.00(+1.69%)
Nov 02, 2017 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.