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 (%)
Apr 30, 2015 0.1050 0.1050 0.0701 0.0891 57,847 -0.01(-10.90%)
Apr 29, 2015 0.1000 0.1000 0.1000 0.1000 17,372 -0.00(-2.44%)
Apr 28, 2015 0.1000 0.1025 0.1000 0.1025 33,500 +0.01(+13.89%)
Apr 27, 2015 0.1000 0.1000 0.0900 0.0900 257,305 -0.01(-10.09%)
Apr 24, 2015 0.1001 0.1001 0.1001 0.1001 3,884 +0.00(+0.10%)
Apr 23, 2015 0.1000 0.1000 0.1000 0.1000 31,868 -0.00(-2.39%)
Apr 22, 2015 0.1100 0.1100 0.0950 0.1024 57,213 -0.01(-6.86%)
Apr 21, 2015 0.1045 0.1100 0.1025 0.1100 39,583 +0.01(+10.00%)
Apr 20, 2015 0.0950 0.1000 0.0950 0.1000 79,800 +0.01(+5.37%)
Apr 17, 2015 0.0949 0.0949 0.0949 0.0949 10,300 +0.00(+1.60%)
Apr 16, 2015 0.0950 0.0950 0.0934 0.0934 14,800 -0.00(-1.67%)
Apr 15, 2015 0.0900 0.0950 0.0900 0.0950 11,553 +0.01(+5.56%)
Apr 13, 2015 0.0900 0.0900 0.0900 6 +0.00(+4.65%)
Apr 10, 2015 0.0850 0.1000 0.0850 0.0860 34,068 -0.01(-14.00%)
Apr 09, 2015 0.1100 0.1100 0.1000 0.1000 113,732 +0.00(+0.00%)
Apr 08, 2015 0.1095 0.1100 0.0901 0.1000 135,758 -0.00(-4.76%)
Apr 07, 2015 0.0980 0.1050 0.0900 0.1050 25,673 +0.01(+9.95%)
Apr 06, 2015 0.1000 0.1000 0.0720 0.0955 78,731 -0.00(-4.60%)
Apr 02, 2015 0.1001 0.1001 0.1001 0 -0.02(-15.17%)
Apr 01, 2015 0.1000 0.1200 0.1000 0.1180 47,753 +0.02(+18.00%)
Mar 31, 2015 0.0750 0.1199 0.0750 0.1000 41,417 +0.03(+41.44%)
Mar 30, 2015 0.0900 0.0980 0.0707 0.0707 15,176 -0.03(-29.30%)
Mar 27, 2015 0.0800 0.1000 0.0800 0.1000 44,748 +0.02(+20.48%)
Mar 26, 2015 0.1000 0.1000 0.0800 0.0830 84,188 -0.05(-38.47%)
Mar 25, 2015 0.1050 0.1349 0.1000 0.1349 6,945 +0.04(+42.00%)
Mar 24, 2015 0.0995 0.1000 0.0950 0.0950 194,834 -0.01(-5.00%)
Mar 23, 2015 0.1000 0.1000 0.1000 0.1000 40,745 -0.01(-4.85%)
Mar 20, 2015 0.1000 0.1051 0.1000 0.1051 1,500 +0.01(+5.10%)
Mar 19, 2015 0.1099 0.1100 0.1000 0.1000 107,528 +0.00(+0.00%)
Mar 18, 2015 0.1000 0.1000 0.1000 0.1000 51,000 +0.00(+0.00%)
Mar 17, 2015 0.1000 0.1000 0.1000 0.1000 35,002 +0.00(+0.00%)
Mar 16, 2015 0.0800 0.1000 0.0800 0.1000 193,110 +0.00(+0.00%)
Mar 13, 2015 0.0700 0.1000 0.0700 0.1000 222,471 +0.02(+33.16%)
Mar 12, 2015 0.0809 0.0978 0.0751 0.0751 58,869 -0.02(-24.90%)
Mar 11, 2015 0.0900 0.1000 0.0800 0.1000 270,306 +0.00(+0.00%)
Mar 10, 2015 0.0900 0.1000 0.0900 0.1000 52,837 +0.01(+5.26%)
Mar 09, 2015 0.0900 0.1200 0.0900 0.0950 117,368 +0.01(+11.76%)
Mar 06, 2015 0.0810 0.1000 0.0810 0.0850 26,520 -0.02(-15.42%)
Mar 05, 2015 0.0900 0.1005 0.0850 0.1005 191,297 +0.00(+0.50%)
Mar 04, 2015 0.0600 0.1000 0.0600 0.1000 49,698 +0.00(+0.00%)
Mar 03, 2015 0.1017 0.1017 0.0922 0.1000 35,537 +0.00(+0.00%)
Mar 02, 2015 0.0800 0.1300 0.0800 0.1000 223,733 +0.03(+42.86%)
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%)
Dec 01, 2014 0.2099 0.2099 0.2099 50 -0.00(-0.05%)
Nov 28, 2014 0.2000 0.2100 0.2000 0.2100 70,600 +0.01(+5.00%)
Nov 25, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 24, 2014 0.1900 0.1900 0.1900 0.1900 3,083 +0.00(+0.00%)
Nov 21, 2014 0.1900 0.1900 0.1900 0.1900 262 +0.00(+0.00%)
Nov 20, 2014 0.1900 0.1900 0.1900 0.1900 150 +0.01(+2.70%)
Nov 19, 2014 0.1850 0.1850 0.1850 0.1850 1,015 +0.00(+0.00%)
Nov 18, 2014 0.1850 0.1850 0.1850 0.1850 750 -0.02(-11.90%)
Nov 17, 2014 0.2000 0.2100 0.1850 0.2100 27,500 +0.01(+5.00%)
Nov 14, 2014 0.1850 0.2000 0.1850 0.2000 12,533 +0.02(+8.11%)
Nov 13, 2014 0.1850 0.1850 0.1850 0.1850 1,675 +0.00(+0.00%)
Nov 12, 2014 0.1850 0.1850 0.1850 0.1850 1,000 -0.00(-0.05%)
Nov 11, 2014 0.2000 0.2000 0.1850 0.1851 1,800 -0.01(-7.45%)
Nov 10, 2014 0.2000 0.2000 0.2000 0.2000 3,369 +0.00(+0.00%)
Nov 07, 2014 0.2000 0.2000 0.2000 0.2000 7,450 +0.02(+8.11%)
Nov 06, 2014 0.1850 0.1850 0.1850 0.1850 3,375 +0.00(+0.00%)
Nov 05, 2014 0.1850 0.1850 0.1850 0.1850 280 -0.04(-15.91%)
Nov 04, 2014 0.2200 0.2200 0.2200 0.2200 48,343 +0.00(+0.00%)
Nov 03, 2014 0.2200 0.2200 0.2200 0.2200 13,050 +0.00(+0.00%)
Oct 31, 2014 0.2400 0.2400 0.2200 0.2200 1,291 -0.02(-8.33%)
Oct 30, 2014 0.2400 0.2400 0.2400 0.2400 4,200 +0.02(+9.09%)
Oct 29, 2014 0.2200 0.2200 0.2200 0.2200 300 -0.02(-8.33%)
Oct 27, 2014 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 24, 2014 0.2200 0.2200 0.2200 0.2200 4,635 +0.00(+0.00%)
Oct 22, 2014 0.2200 0.2300 0.2200 0.2200 13,163 +0.02(+10.00%)
Oct 16, 2014 0.2000 1,550 +0.00(+0.00%)
Oct 14, 2014 0.2000 0.2000 0.2000 0.2000 4,545 +0.02(+9.53%)
Oct 13, 2014 0.2100 0.2100 0.1826 0.1826 7,045 -0.03(-13.05%)
Oct 10, 2014 0.2000 0.2100 0.2000 0.2100 45,539 +0.03(+16.67%)
Oct 09, 2014 0.1772 0.1800 0.1770 0.1800 8,200 -0.02(-10.00%)
Oct 08, 2014 0.2100 0.2100 0.2000 0.2000 86,450 -0.01(-4.76%)
Oct 07, 2014 0.2100 0.2100 0.2100 0.2100 11,086 +0.00(+0.00%)
Oct 03, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 02, 2014 0.2100 0.2100 0.2100 0.2100 2,950 +0.00(+0.00%)
Oct 01, 2014 0.2102 0.2102 0.2100 0.2100 15,615 -0.02(-8.70%)
Sep 30, 2014 0.2300 0.2300 0.2300 0.2300 23,710 +0.00(+0.00%)
Sep 29, 2014 0.2400 0.2400 0.2100 0.2300 13,872 -0.01(-4.17%)
Sep 25, 2014 0.2400 0.2400 0.2400 0 +0.01(+3.45%)
Sep 24, 2014 0.2320 0.2320 0.2320 0.2320 7,500 +0.01(+5.45%)
Sep 23, 2014 0.2200 0.2200 0.2200 0.2200 125 +0.00(+0.00%)
Sep 22, 2014 0.2200 0.2200 0.2200 0.2200 4,000 -0.01(-4.35%)
Sep 18, 2014 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Sep 17, 2014 0.2900 0.2900 0.2700 0.2700 6,000 +0.00(+0.00%)
Sep 12, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 11, 2014 0.2800 0.2800 0.2800 0.2800 6,656 +0.00(+0.36%)
Sep 10, 2014 0.2110 0.2790 0.2110 0.2790 8,620 +0.07(+32.86%)
Sep 09, 2014 0.1770 0.2100 0.1770 0.2100 4,138 -0.00(-0.24%)
Sep 08, 2014 0.2105 0.2105 0.2105 0.2105 11,450 +0.01(+5.20%)
Sep 04, 2014 0.2001 0.2001 0.2001 0 +0.00(+0.00%)
Aug 29, 2014 0.2001 0.2001 0.2001 0 -0.09(-30.38%)
Aug 28, 2014 0.2899 0.2899 0.2874 0.2874 3,360 +0.04(+14.91%)
Aug 27, 2014 0.2600 0.2900 0.2501 0.2501 25,534 +0.00(+0.04%)
Aug 26, 2014 0.2500 0.2500 0.2500 0.2500 1,625 +0.02(+8.65%)
Aug 25, 2014 0.2200 0.2200 0.2200 0.2301 10,459 +0.03(+14.99%)
Aug 22, 2014 0.2200 0.2200 0.2001 0.2001 29,282 -0.02(-9.05%)
Aug 21, 2014 0.2200 0.2200 0.2200 0.2200 7,053 +0.00(+0.00%)
Aug 20, 2014 0.2300 0.2300 0.2300 0.2200 19,010 -0.01(-4.39%)
Aug 19, 2014 0.2301 0.2301 0.2301 0.2301 425 -0.03(-13.17%)
Aug 18, 2014 0.2650 0.2650 0.2650 0.2650 2,000 -0.01(-3.64%)
Aug 15, 2014 0.2690 0.2800 0.2690 0.2750 9,500 +0.05(+19.57%)
Aug 14, 2014 0.2200 0.2300 0.2200 0.2300 69,447 +0.01(+4.55%)
Aug 13, 2014 0.2201 0.2300 0.2200 0.2200 7,401 +0.00(+0.00%)
Aug 12, 2014 0.2489 0.3000 0.2200 0.2200 47,262 +0.01(+2.33%)
Aug 08, 2014 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 06, 2014 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 05, 2014 0.2500 0.2500 0.2150 0.2150 65,144 -0.03(-13.97%)
Aug 04, 2014 0.2500 0.2500 0.2499 0.2499 750 -0.00(-0.04%)
Jul 31, 2014 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Jul 30, 2014 0.2850 0.2850 0.2850 0.2850 7,000 -0.02(-5.00%)
Jul 29, 2014 0.2950 0.3000 0.2950 0.3000 15,539 +0.01(+1.69%)
Jul 28, 2014 0.2900 0.2950 0.2700 0.2950 22,293 +0.01(+1.72%)
Jul 24, 2014 0.2900 0.2900 0.2900 48 +0.00(+0.00%)
Jul 23, 2014 0.2900 0.2900 0.2900 0.2900 40,572 -0.01(-3.33%)
Jul 22, 2014 0.2770 0.3000 0.2770 0.3000 63,571 +0.02(+7.14%)
Jul 21, 2014 0.2300 0.2800 0.2300 0.2800 8,946 +0.05(+21.74%)
Jul 18, 2014 0.2300 0.2300 0.2300 0.2300 100 +0.00(+0.00%)
Jul 17, 2014 0.2800 0.2800 0.2300 0.2300 25,107 -0.05(-17.86%)
Jul 16, 2014 0.2800 0.2800 0.2800 0.2800 16,600 +0.00(+0.00%)
Jul 15, 2014 0.2800 0.2800 0.2800 0.2800 1,150 +0.00(+0.00%)
Jul 14, 2014 0.2800 0.2800 0.2800 0.2800 17,768 +0.00(+0.00%)
Jul 10, 2014 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Jul 09, 2014 0.2300 0.2300 0.2300 0.2300 310 -0.00(-0.04%)
Jul 08, 2014 0.2301 0.2301 0.2301 0.2301 2,912 -0.02(-7.96%)
Jul 07, 2014 0.2500 0.2500 0.2500 0.2500 5,000 -0.03(-10.71%)
Jul 03, 2014 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jul 02, 2014 0.3000 0.3000 0.2500 0.2500 14,116 -0.03(-10.71%)
Jul 01, 2014 0.2150 0.2800 0.2150 0.2800 52,735 +0.07(+30.23%)
Jun 30, 2014 0.2235 0.2235 0.2150 0.2150 1,600 +0.00(+0.00%)
Jun 27, 2014 0.2700 0.2700 0.2150 0.2150 1,150 -0.07(-23.21%)
Jun 26, 2014 0.2600 0.2900 0.2500 0.2800 102,300 +0.03(+12.00%)
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.