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 (%)
Feb 27, 2015 0.0500 0.0700 0.0500 0.0700 60,134 +0.01(+16.67%)
Feb 26, 2015 0.0500 0.0600 0.0500 0.0600 101,742 +0.01(+20.00%)
Feb 25, 2015 0.0458 0.0510 0.0458 0.0500 44,652 -0.00(-8.93%)
Feb 24, 2015 0.0550 0.0600 0.0510 0.0549 257,575 +0.00(+9.80%)
Feb 23, 2015 0.0550 0.0740 0.0500 0.0500 41,621 -0.01(-15.25%)
Feb 20, 2015 0.0600 0.0600 0.0550 0.0590 65,683 -0.00(-1.67%)
Feb 19, 2015 0.0595 0.0600 0.0595 0.0600 6,194 +0.01(+17.65%)
Feb 18, 2015 0.0500 0.0540 0.0500 0.0510 198,200 +0.01(+24.09%)
Feb 17, 2015 0.0550 0.0550 0.0410 0.0411 280,915 -0.02(-31.50%)
Feb 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Feb 12, 2015 0.0600 0.0749 0.0560 0.0560 208,974 +0.00(+1.82%)
Feb 11, 2015 0.0550 0.0550 0.0550 0.0550 66,518 -0.00(-8.33%)
Feb 10, 2015 0.0800 0.0989 0.0600 0.0600 186,646 -0.02(-25.00%)
Feb 09, 2015 0.1000 0.1000 0.0750 0.0800 126,176 -0.02(-20.00%)
Feb 06, 2015 0.1100 0.1196 0.1000 0.1000 8,655 +0.01(+9.89%)
Feb 05, 2015 0.0910 0.0910 0.0910 0.0910 209 +0.00(+0.00%)
Feb 04, 2015 0.0910 0.0910 0.0910 0.0910 100 -0.03(-24.10%)
Feb 03, 2015 0.1199 0.1199 0.1199 0.1199 800 -0.01(-7.77%)
Feb 02, 2015 0.1300 0.1300 0.1300 0.1300 20,046 +0.04(+42.86%)
Jan 30, 2015 0.0910 0.0910 0.0910 0.0910 1,000 +0.00(+1.11%)
Jan 29, 2015 0.0900 0.0900 0.0900 0.0900 121 -0.01(-9.91%)
Jan 28, 2015 0.1500 0.1500 0.0550 0.0999 223,330 -0.05(-33.40%)
Jan 27, 2015 0.2098 0.2098 0.1290 0.1500 15,617 +0.02(+15.38%)
Jan 26, 2015 0.1800 0.1800 0.1300 0.1300 53,100 +0.00(+0.78%)
Jan 23, 2015 0.1290 0.1290 0.1290 0.1290 15,000 -0.01(-7.86%)
Jan 21, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.73%)
Jan 20, 2015 0.1501 0.1501 0.1501 0.1501 11,310 -0.00(-0.60%)
Jan 16, 2015 0.1510 0.1510 0.1510 0 -0.04(-20.53%)
Jan 15, 2015 0.1700 0.1900 0.1511 0.1900 61,709 +0.02(+11.76%)
Jan 14, 2015 0.1700 0.1700 0.1700 0.1700 38,500 +0.00(+0.00%)
Jan 13, 2015 0.1700 0 -0.01(-5.50%)
Jan 12, 2015 0.1800 0.1800 0.1700 0.1799 58,475 -0.01(-5.32%)
Jan 08, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jan 07, 2015 0.1700 0.1800 0.1700 0.1800 25,965 +0.01(+5.88%)
Jan 06, 2015 0.1702 0.1702 0.1700 0.1700 24,773 -0.00(-0.06%)
Jan 05, 2015 0.2100 0.2100 0.1701 0.1701 6,443 -0.04(-17.06%)
Jan 02, 2015 0.2051 0.2051 0.2051 0.2051 200 -0.00(-2.33%)
Dec 31, 2014 0.2100 0.2100 0.2100 0 +0.04(+22.81%)
Dec 30, 2014 0.1710 0.1710 0.1710 0.1710 4,184 +0.00(+0.00%)
Dec 29, 2014 0.1710 0.1710 0.1710 0.1710 21,424 +0.00(+0.00%)
Dec 26, 2014 0.1710 0.1710 0.1710 0.1710 6,550 +0.00(+0.00%)
Dec 24, 2014 0.1710 0.1710 0.1710 0 -0.02(-9.09%)
Dec 23, 2014 0.1881 0.1881 0.1881 0.1881 19,392 -0.02(-10.43%)
Dec 22, 2014 0.1710 0.2100 0.1700 0.2100 66,169 +0.04(+22.81%)
Dec 19, 2014 0.1900 0.1900 0.1710 0.1710 25,100 -0.01(-5.52%)
Dec 18, 2014 0.1840 0.1840 0.1810 0.1810 12,001 -0.00(-1.74%)
Dec 17, 2014 0.1500 0.1999 0.1500 0.1842 42,671 +0.00(+0.93%)
Dec 16, 2014 0.1825 2,477 -0.00(-1.03%)
Dec 15, 2014 0.1500 0.1844 0.1500 0.1844 9,433 +0.00(+1.04%)
Dec 12, 2014 0.1825 0.2099 0.1825 0.1825 34,956 +0.00(+0.00%)
Dec 11, 2014 0.1826 0.1826 0.1825 0.1825 11,250 -0.03(-13.10%)
Dec 10, 2014 0.1825 0.2100 0.1825 0.2100 32,816 +0.03(+15.07%)
Dec 09, 2014 0.2100 0.2100 0.1825 0.1825 23,745 +0.00(+0.00%)
Dec 08, 2014 0.1825 0.1825 0.1825 0.1825 5,750 -0.03(-12.26%)
Dec 04, 2014 0.2080 0.2080 0.2080 0 +0.02(+12.43%)
Dec 03, 2014 0.1900 0.1900 0.1850 0.1850 4,915 -0.02(-7.50%)
Dec 02, 2014 0.2000 0.2000 0.2000 0.2000 4,050 -0.01(-4.72%)
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.