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 26, 2018 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Apr 25, 2018 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+14.75%)
Apr 24, 2018 0.0610 0.0610 0.0610 0.0610 18,065 -0.02(-22.78%)
Apr 18, 2018 0.0790 0.0790 0.0790 0 +0.00(+1.94%)
Apr 17, 2018 0.0849 0.0849 0.0610 0.0775 32,258 +0.01(+10.71%)
Apr 16, 2018 0.0705 0.0705 0.0700 0.0700 26,305 +0.01(+7.69%)
Apr 13, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Apr 12, 2018 0.0610 0.0658 0.0610 0.0650 22,101 +0.00(+6.56%)
Apr 11, 2018 0.0650 0.0650 0.0610 0.0610 24,358 +0.00(+0.00%)
Apr 10, 2018 0.0610 0.0610 0.0610 0.0610 850 -0.03(-32.07%)
Apr 09, 2018 0.0650 0.0899 0.0650 0.0898 5,738 +0.03(+42.54%)
Apr 05, 2018 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Apr 04, 2018 0.0610 0.0620 0.0610 0.0620 6,089 -0.02(-27.06%)
Apr 02, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 27, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 26, 2018 0.0850 0.0850 0.0850 0.0850 54,272 +0.00(+0.00%)
Mar 23, 2018 0.0860 0.0860 0.0850 0.0850 3,876 -0.00(-5.56%)
Mar 22, 2018 0.0900 0.0900 0.0850 0.0900 47,478 +0.00(+5.88%)
Mar 20, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 19, 2018 0.0900 0.1043 0.0900 0.0950 122,427 +0.01(+5.56%)
Mar 15, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 14, 2018 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Mar 13, 2018 0.0900 0.0900 0.0900 0.0900 131 -0.01(-14.04%)
Mar 12, 2018 0.0900 0.1047 0.0900 0.1047 42,086 +0.01(+16.33%)
Mar 09, 2018 0.0950 0.0950 0.0900 0.0900 30,357 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.0900 0.0900 0.0900 1,581 +0.00(+0.00%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 06, 2018 0.0900 0.0900 0.0900 0.0900 789 +0.00(+0.00%)
Mar 05, 2018 0.0925 0.0925 0.0880 0.0900 134,933 +0.00(+2.27%)
Mar 02, 2018 0.0880 0.0880 0.0880 0.0880 889 +0.00(+0.00%)
Mar 01, 2018 0.1000 0.1000 0.0880 0.0880 8,679 +0.00(+0.00%)
Feb 28, 2018 0.0880 0.0880 0.0880 0.0880 585 +0.00(+0.00%)
Feb 27, 2018 0.0880 0.0880 0.0880 0.0880 219 -0.00(-3.30%)
Feb 26, 2018 0.0940 0.0940 0.0910 0.0910 94,888 +0.00(+0.00%)
Feb 23, 2018 0.0910 0.0910 0.0910 0.0910 50,000 -0.00(-2.22%)
Feb 22, 2018 0.0910 0.0940 0.0910 0.0931 29,168 +0.00(+2.27%)
Feb 21, 2018 0.0910 0.0910 0.0910 0.0910 11,337 +0.00(+0.00%)
Feb 20, 2018 0.0910 0.0940 0.0910 0.0910 13,447 -0.00(-4.21%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+4.40%)
Feb 15, 2018 0.0910 0.0910 0.0910 0.0910 3,052 +0.00(+0.00%)
Feb 14, 2018 0.0910 0.0910 0.0910 0.0910 1,279 +0.00(+0.00%)
Feb 09, 2018 0.0910 0.0910 0.0910 87 +0.00(+1.11%)
Feb 08, 2018 0.0950 0.0950 0.0900 0.0900 109,261 -0.00(-2.70%)
Feb 07, 2018 0.0925 0.0925 0.0925 0.0925 13,121 -0.00(-1.83%)
Feb 06, 2018 0.0942 0.0942 0.0942 0.0942 700 -0.00(-0.82%)
Feb 05, 2018 0.0944 0.0950 0.0944 0.0950 11,371 +0.00(+2.70%)
Feb 02, 2018 0.0925 0.0925 0.0925 0.0925 1,315 +0.00(+0.00%)
Feb 01, 2018 0.0925 0.0925 0.0925 462 +0.00(+0.00%)
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%)
Nov 01, 2017 0.0600 0.0600 0.0600 0.0600 4,708 +0.00(+5.26%)
Oct 31, 2017 0.0700 0.0700 0.0570 0.0570 87,595 -0.01(-12.31%)
Oct 30, 2017 0.0800 0.0800 0.0650 0.0650 4,772 -0.01(-17.30%)
Oct 27, 2017 0.0740 0.0786 0.0740 0.0786 200 +0.01(+12.29%)
Oct 26, 2017 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Oct 25, 2017 0.0750 0.0750 0.0700 0.0700 39,837 -0.00(-0.71%)
Oct 23, 2017 0.0705 0.0705 0.0705 0 -0.01(-11.88%)
Oct 19, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 18, 2017 0.0700 0.0700 0.0700 0.0700 22,583 -0.01(-12.50%)
Oct 17, 2017 0.0731 0.0800 0.0731 0.0800 2,000 +0.00(+0.00%)
Oct 16, 2017 0.0800 0.0800 0.0571 0.0800 220,474 +0.01(+6.67%)
Oct 13, 2017 0.0727 0.0750 0.0727 0.0750 20,600 +0.01(+15.38%)
Oct 12, 2017 0.0709 0.0709 0.0650 0.0650 14,100 -0.01(-8.27%)
Oct 11, 2017 0.0629 0.0709 0.0629 0.0709 100,300 +0.02(+28.60%)
Oct 10, 2017 0.0550 0.0551 0.0550 0.0551 438 -0.00(-1.61%)
Oct 09, 2017 0.0580 0.0580 0.0560 0.0560 1,388 -0.00(-3.53%)
Oct 05, 2017 0.0580 0.0580 0.0580 0 -0.01(-10.56%)
Oct 04, 2017 0.0649 0.0649 0.0649 0.0649 9,029 +0.00(+8.17%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 6,811 -0.00(-1.84%)
Oct 02, 2017 0.0611 0.0611 0.0600 0.0611 23,669 +0.00(+1.88%)
Sep 29, 2017 0.0550 0.0649 0.0550 0.0600 100,280 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 4,384 +0.00(+0.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 5,962 +0.00(+0.00%)
Sep 26, 2017 0.0638 0.0638 0.0600 0.0600 488 +0.01(+15.38%)
Sep 25, 2017 0.0520 0.0520 0.0520 0.0520 17,002 -0.01(-18.56%)
Sep 22, 2017 0.0600 0.0639 0.0600 0.0639 1,760 +0.00(+0.00%)
Sep 21, 2017 0.0420 0.0650 0.0420 0.0639 23,003 -0.01(-8.39%)
Sep 20, 2017 0.0600 0.0697 0.0600 0.0697 4,200 -0.01(-7.07%)
Sep 18, 2017 0.0750 0.0750 0.0750 0 +0.02(+25.21%)
Sep 15, 2017 0.0576 0.0599 0.0576 0.0599 12,097 -0.00(-0.17%)
Sep 14, 2017 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.17%)
Sep 13, 2017 0.0550 0.0600 0.0550 0.0599 29,446 +0.01(+19.80%)
Sep 12, 2017 0.0499 0.0500 0.0411 0.0500 55,438 +0.00(+0.00%)
Sep 11, 2017 0.0500 0.0500 0.0400 0.0500 121,477 +0.00(+0.00%)
Sep 08, 2017 0.0402 0.0500 0.0402 0.0500 26,430 -0.02(-33.33%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Sep 05, 2017 0.0500 0.0601 0.0400 0.0550 524,618 +0.00(+10.00%)
Aug 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2017 0.0425 0.0500 0.0400 0.0500 63,136 +0.01(+19.05%)
Aug 29, 2017 0.0460 0.0500 0.0400 0.0420 414,236 -0.01(-17.65%)
Aug 28, 2017 0.0510 0.0510 0.0510 0.0510 2,300 +0.00(+0.00%)
Aug 22, 2017 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0.0600 84,607 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0600 0.0600 0.0600 78,351 -0.00(-3.23%)
Aug 17, 2017 0.0620 0.0620 0.0620 0.0620 1,165 +0.00(+1.64%)
Aug 14, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Aug 11, 2017 0.0635 0.0635 0.0600 0.0600 1,164 +0.00(+0.00%)
Aug 10, 2017 0.0600 0.0600 0.0600 0.0600 26,214 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Aug 03, 2017 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Aug 02, 2017 0.0510 0.0510 0.0510 0.0510 5,826 -0.03(-37.00%)
Aug 01, 2017 0.0800 0.0899 0.0800 0.0810 14,540 -0.01(-7.69%)
Jul 31, 2017 0.0877 0.0877 0.0877 0.0877 150 +0.01(+9.62%)
Jul 28, 2017 0.0700 0.0892 0.0700 0.0800 184,812 +0.01(+21.90%)
Jul 27, 2017 0.0656 0.0700 0.0656 0.0656 26,100 +0.01(+28.69%)
Jul 25, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jul 24, 2017 0.0510 0.0510 0.0510 0.0510 2,190 +0.00(+0.00%)
Jul 21, 2017 0.0600 0.0600 0.0510 0.0510 31,152 -0.01(-15.00%)
Jul 19, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 877 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0.0500 659 -0.02(-30.56%)
Jul 14, 2017 0.0500 0.0720 0.0500 0.0720 1,240 +0.02(+44.00%)
Jul 13, 2017 0.0570 0.0570 0.0500 0.0500 279,260 -0.01(-10.71%)
Jul 12, 2017 0.0700 0.0700 0.0560 0.0560 3,550 +0.00(+0.00%)
Jul 11, 2017 0.0560 0.0560 0.0560 0.0560 552 +0.00(+0.00%)
Jul 10, 2017 0.0560 0.0560 0.0560 0.0560 5,001 -0.01(-20.00%)
Jul 06, 2017 0.0700 0.0700 0.0700 157 +0.01(+25.00%)
Jul 03, 2017 0.0560 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Jun 30, 2017 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Jun 29, 2017 0.0560 0.0560 0.0560 0.0560 219 +0.00(+0.00%)
Jun 28, 2017 0.0560 0.0668 0.0560 0.0560 1,545 -0.01(-20.00%)
Jun 23, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.57%)
Jun 22, 2017 0.0560 0.0696 0.0560 0.0696 42,530 +0.01(+24.06%)
Jun 21, 2017 0.0561 0.0561 0.0561 0.0561 5,151 -0.00(-1.58%)
Jun 20, 2017 0.0570 0.0570 0.0570 0.0570 1,942 +0.00(+1.79%)
Jun 19, 2017 0.0560 0.0560 0.0560 0.0560 10,131 +0.00(+0.00%)
Jun 15, 2017 0.0560 0.0560 0.0560 0 -0.02(-30.00%)
Jun 13, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2017 0.0540 0.0800 0.0540 0.0800 11,675 +0.02(+42.26%)
Jun 09, 2017 0.0562 0.0562 0.0562 0.0562 1,534 -0.00(-6.27%)
Jun 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Jun 06, 2017 0.0570 0.0570 0.0570 0.0570 16,667 -0.04(-41.24%)
Jun 05, 2017 0.0560 0.0970 0.0560 0.0970 935 +0.04(+76.04%)
Jun 02, 2017 0.0551 0.0551 0.0551 0.0551 20,000 +0.00(+0.00%)
May 31, 2017 0.0551 0.0551 0.0551 0 -0.04(-40.17%)
May 30, 2017 0.0989 0.0989 0.0921 0.0921 2,550 +0.04(+64.17%)
May 25, 2017 0.0561 0.0561 0.0561 0 -0.01(-19.86%)
May 22, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 19, 2017 0.0835 0.0884 0.0800 0.0800 138,022 -0.00(-4.19%)
May 18, 2017 0.0835 0.0835 0.0835 0.0835 20,000 +0.00(+1.21%)
May 16, 2017 0.0825 0.0825 0.0825 0 -0.00(-5.71%)
May 15, 2017 0.0871 0.0875 0.0871 0.0875 50,000 +0.00(+5.42%)
May 12, 2017 0.0830 0.0830 0.0830 0.0830 657 -0.01(-7.78%)
May 10, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 09, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+8.43%)
May 08, 2017 0.0830 0.0830 0.0830 0.0830 41,768 -0.01(-7.78%)
May 05, 2017 0.0820 0.0900 0.0820 0.0900 25,000 +0.02(+28.57%)
May 02, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.