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 29, 2022 0.0200 0.0252 0.0200 0.0252 544,695 +0.01(+26.00%)
Apr 28, 2022 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Apr 25, 2022 0.0200 0 -0.00(-2.44%)
Apr 20, 2022 0.0205 0 +0.00(+0.00%)
Apr 18, 2022 0.0205 0 -0.00(-10.48%)
Apr 13, 2022 0.0229 0 -0.00(-8.76%)
Apr 12, 2022 0.0251 0.0251 0.0251 0.0251 10,000 +0.00(+22.44%)
Apr 11, 2022 0.0316 0.0316 0.0205 0.0205 21,295 -0.01(-21.15%)
Apr 08, 2022 0.0260 0.0400 0.0231 0.0260 49,393 -0.00(-13.33%)
Apr 06, 2022 0.0300 43 +0.00(+0.00%)
Apr 05, 2022 0.0326 0.0400 0.0260 0.0300 162,647 +0.00(+20.00%)
Apr 04, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.01(-35.90%)
Apr 01, 2022 0.0205 0.0400 0.0205 0.0390 56,274 +0.01(+30.43%)
Mar 31, 2022 0.0205 0.0299 0.0205 0.0299 2,777 +0.00(+0.67%)
Mar 29, 2022 0.0297 0 +0.01(+40.09%)
Mar 28, 2022 0.0212 0.0212 0.0212 0.0212 51,013 -0.01(-29.33%)
Mar 25, 2022 0.0300 0.0301 0.0300 0.0300 462,062 -0.01(-14.29%)
Mar 24, 2022 0.0300 0.0350 0.0300 0.0350 454,600 -0.00(-12.50%)
Mar 23, 2022 0.0300 0.0400 0.0300 0.0400 260,400 +0.01(+33.33%)
Mar 22, 2022 0.0300 0.0300 0.0300 0.0300 25,027 -0.01(-14.29%)
Mar 21, 2022 0.0350 0.0350 0.0350 0.0350 100 -0.00(-12.50%)
Mar 18, 2022 0.0400 0.0400 0.0350 0.0400 15,000 +0.00(+0.00%)
Mar 15, 2022 0.0400 0 +0.00(+14.29%)
Mar 14, 2022 0.0245 0.0350 0.0245 0.0350 23,445 +0.01(+20.69%)
Mar 11, 2022 0.0250 0.0290 0.0245 0.0290 8,500 +0.00(+11.54%)
Mar 10, 2022 0.0200 0.0260 0.0200 0.0260 1,700 -0.00(-10.34%)
Mar 09, 2022 0.0230 0.0290 0.0200 0.0290 668,910 +0.00(+16.00%)
Mar 08, 2022 0.0200 0.0330 0.0141 0.0250 160,609 -0.01(-30.56%)
Mar 07, 2022 0.0287 0.0360 0.0210 0.0360 11,768 +0.02(+80.00%)
Mar 04, 2022 0.0250 0.0300 0.0200 0.0200 46,097 -0.01(-33.33%)
Mar 02, 2022 0.0300 0 +0.00(+0.00%)
Mar 01, 2022 0.0300 0.0389 0.0300 0.0300 396,868 +0.00(+0.00%)
Feb 28, 2022 0.0300 0.0350 0.0300 0.0300 171,222 +0.00(+0.00%)
Feb 25, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0300 0.0300 219,170 -0.01(-25.00%)
Feb 23, 2022 0.0301 0.0400 0.0300 0.0400 361,118 -0.00(-9.09%)
Feb 18, 2022 0.0440 0 +0.00(+0.00%)
Feb 17, 2022 0.0300 0.0440 0.0300 0.0440 65,211 +0.00(+10.00%)
Feb 15, 2022 0.0400 0 -0.00(-9.09%)
Feb 14, 2022 0.0350 0.0440 0.0350 0.0440 7,000 +0.00(+0.00%)
Feb 11, 2022 0.0350 0.0440 0.0350 0.0440 1,350 -0.00(-2.22%)
Feb 10, 2022 0.0306 0.0450 0.0260 0.0450 25,935 +0.00(+0.00%)
Feb 09, 2022 0.0206 0.0450 0.0206 0.0450 39,642 -0.00(-4.05%)
Feb 07, 2022 0.0469 0 -0.00(-4.29%)
Feb 04, 2022 0.0315 0.0490 0.0215 0.0490 30,626 +0.01(+22.50%)
Feb 02, 2022 0.0490 0.0490 0.0400 0.0400 1,877 +0.00(+0.00%)
Feb 01, 2022 0.0302 0.0497 0.0208 0.0400 9,009 -0.01(-20.00%)
Jan 31, 2022 0.0301 0.0500 0.0201 0.0500 13,693 +0.00(+0.00%)
Jan 28, 2022 0.0165 0.0500 0.0111 0.0500 262,516 +0.03(+111.86%)
Jan 27, 2022 0.0111 0.0236 0.0111 0.0236 100,900 -0.01(-21.33%)
Jan 26, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 24, 2022 0.0300 0 -0.01(-14.29%)
Jan 21, 2022 0.0350 0.0350 0.0350 0.0350 151,407 +0.00(+0.00%)
Jan 20, 2022 0.0350 0.0396 0.0350 0.0350 391,379 +0.01(+17.06%)
Jan 19, 2022 0.0400 0.0500 0.0205 0.0299 98,192 -0.02(-40.20%)
Jan 18, 2022 0.0320 0.0500 0.0310 0.0500 4,682 +0.01(+11.11%)
Jan 14, 2022 0.0450 0 +0.00(+8.43%)
Jan 13, 2022 0.0350 0.0415 0.0350 0.0415 10,999 -0.01(-13.54%)
Jan 12, 2022 0.0480 0.0480 0.0350 0.0480 42,499 +0.00(+0.00%)
Jan 11, 2022 0.0350 0.0480 0.0350 0.0480 29,631 +0.00(+8.11%)
Jan 10, 2022 0.0352 0.0444 0.0350 0.0444 20,859 -0.01(-11.02%)
Jan 07, 2022 0.0499 0.0499 0.0499 0.0499 500 +0.00(+5.72%)
Jan 06, 2022 0.0472 0.0472 0.0472 0.0472 100 +0.00(+0.43%)
Jan 05, 2022 0.0350 0.0470 0.0350 0.0470 10,020 -0.00(-1.05%)
Jan 04, 2022 0.0475 0.0475 0.0475 0.0475 2,700 -0.01(-11.55%)
Jan 03, 2022 0.0537 0.0537 0.0474 0.0537 159,205 -0.01(-10.50%)
Dec 31, 2021 0.0573 0.0600 0.0573 0.0600 1,400 +0.01(+26.85%)
Dec 30, 2021 0.0400 0.0670 0.0400 0.0473 180,391 +0.01(+18.25%)
Dec 29, 2021 0.0400 0.0400 0.0305 0.0400 1,509,923 +0.00(+0.00%)
Dec 28, 2021 0.0250 0.0400 0.0200 0.0400 322,987 +0.00(+0.00%)
Dec 27, 2021 0.0250 0.0400 0.0250 0.0400 2,592 +0.00(+0.00%)
Dec 23, 2021 0.0400 0.0400 0.0250 0.0400 99,483 +0.01(+60.00%)
Dec 22, 2021 0.0250 0.0400 0.0250 0.0250 11,128 -0.01(-37.50%)
Dec 21, 2021 0.0400 0.0404 0.0250 0.0400 752,771 +0.00(+0.00%)
Dec 20, 2021 0.0250 0.0408 0.0250 0.0400 703,124 +0.00(+0.00%)
Dec 17, 2021 0.0400 0.0400 0.0400 0.0400 130,000 -0.00(-2.44%)
Dec 16, 2021 0.0330 0.0410 0.0330 0.0410 1,938 +0.00(+0.00%)
Dec 14, 2021 0.0410 0.0410 0.0410 0 +0.00(+2.76%)
Dec 13, 2021 0.0253 0.0399 0.0253 0.0399 3,476 +0.00(+0.00%)
Dec 09, 2021 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Dec 08, 2021 0.0305 0.0400 0.0213 0.0400 3,096 -0.00(-4.08%)
Dec 03, 2021 0.0417 0.0417 0.0417 0 +0.00(+4.51%)
Dec 02, 2021 0.0211 0.0418 0.0211 0.0399 41,476 -0.00(-5.00%)
Dec 01, 2021 0.0301 0.0420 0.0256 0.0420 2,500 +0.00(+0.48%)
Nov 30, 2021 0.0336 0.0469 0.0336 0.0418 5,800 -0.01(-10.87%)
Nov 29, 2021 0.0250 0.0469 0.0150 0.0469 13,951 +0.00(+11.67%)
Nov 24, 2021 0.0420 0.0420 0.0420 0 -0.01(-12.50%)
Nov 22, 2021 0.0480 0.0480 0.0480 0 +0.02(+60.00%)
Nov 19, 2021 0.0400 0.0401 0.0300 0.0300 17,395 -0.01(-25.93%)
Nov 18, 2021 0.0200 0.0480 0.0200 0.0405 198,750 -0.03(-42.14%)
Nov 17, 2021 0.0100 0.0700 0.0100 0.0700 7,000 +0.03(+66.67%)
Nov 15, 2021 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Nov 12, 2021 0.0200 0.0400 0.0200 0.0400 37,500 +0.01(+33.33%)
Nov 09, 2021 0.0300 0.0300 0.0300 0.0300 136 -0.01(-17.81%)
Nov 05, 2021 0.0365 0.0365 0.0365 0 +0.00(+0.00%)
Nov 02, 2021 0.0365 0.0365 0.0365 0 -0.00(-2.67%)
Oct 29, 2021 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Oct 27, 2021 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Oct 26, 2021 0.0102 0.0375 0.0102 0.0375 6,127 +0.00(+0.00%)
Oct 22, 2021 0.0375 0.0375 0.0375 28 -0.00(-1.32%)
Oct 21, 2021 0.0380 0.0380 0.0280 0.0380 54,614 +0.00(+8.57%)
Oct 20, 2021 0.0270 0.0350 0.0200 0.0350 214,350 +0.01(+29.63%)
Oct 19, 2021 0.0450 0.0450 0.0270 0.0270 30,202 +0.02(+542.86%)
Oct 18, 2021 0.0400 0.0400 0.0042 0.0042 4,605 -0.04(-90.67%)
Oct 15, 2021 0.0450 0.0450 0.0450 0.0450 110 -0.01(-21.05%)
Oct 14, 2021 0.1100 0.1100 0.0040 0.0570 92,420 +0.06(+5081.82%)
Oct 13, 2021 0.0011 0.0011 0.0011 0.0011 4,002 -0.00(-56.00%)
Sep 30, 2021 0.0025 0.0025 0.0025 0 -0.02(-88.64%)
Sep 27, 2021 0.0220 0.0220 0.0220 0 -0.01(-39.73%)
Sep 24, 2021 0.0320 0.0478 0.0219 0.0365 121,353 +0.02(+102.78%)
Sep 23, 2021 0.0320 0.0320 0.0180 0.0180 12,350 -0.00(-10.00%)
Sep 22, 2021 0.0180 0.0329 0.0180 0.0200 8,467 +0.00(+11.11%)
Sep 21, 2021 0.0275 0.0275 0.0180 0.0180 24,649 -0.01(-40.00%)
Sep 20, 2021 0.0499 0.0499 0.0300 0.0300 171,310 -0.02(-37.37%)
Sep 17, 2021 0.0479 0.0479 0.0479 0.0479 25,400 +0.00(+0.00%)
Sep 16, 2021 0.0200 0.0479 0.0200 0.0479 134,150 +0.02(+59.67%)
Sep 15, 2021 0.0210 0.0499 0.0021 0.0300 484,014 -0.01(-25.00%)
Sep 07, 2021 0.0400 0.0400 0.0400 65 -0.02(-28.57%)
Sep 03, 2021 0.0560 0.0560 0.0495 0.0560 142,400 +0.00(+6.67%)
Sep 02, 2021 0.0421 0.0525 0.0400 0.0525 826,780 +0.01(+31.25%)
Sep 01, 2021 0.0400 0.0425 0.0400 0.0400 310,200 -0.00(-2.44%)
Aug 31, 2021 0.0550 0.0550 0.0251 0.0410 837,085 -0.02(-29.55%)
Aug 27, 2021 0.0582 0.0582 0.0582 0 -0.00(-3.00%)
Aug 25, 2021 0.0600 0.0600 0.0600 0 -0.01(-10.45%)
Aug 24, 2021 0.0671 0.0671 0.0580 0.0670 55,941 +0.00(+0.00%)
Aug 23, 2021 0.0640 0.0679 0.0580 0.0670 10,102 +0.01(+11.67%)
Aug 20, 2021 0.0750 0.0750 0.0525 0.0600 327,662 -0.01(-20.00%)
Aug 19, 2021 0.0750 0.0800 0.0750 0.0750 11,207 -0.00(-5.18%)
Aug 18, 2021 0.0810 0.0840 0.0700 0.0791 516,669 -0.01(-11.92%)
Aug 17, 2021 0.0825 0.0898 0.0750 0.0898 112,955 +0.01(+12.67%)
Aug 16, 2021 0.0700 0.0805 0.0695 0.0797 2,650,235 +0.00(+6.41%)
Aug 13, 2021 0.0800 0.0847 0.0650 0.0749 72,395 -0.01(-6.38%)
Aug 12, 2021 0.0750 0.0850 0.0750 0.0800 128,445 -0.00(-5.55%)
Aug 11, 2021 0.0750 0.0847 0.0750 0.0847 6,778 +0.00(+0.12%)
Aug 10, 2021 0.0899 0.0899 0.0750 0.0846 174,411 +0.00(+1.08%)
Aug 09, 2021 0.0901 0.1060 0.0837 0.0837 104,757 -0.02(-16.63%)
Aug 06, 2021 0.0832 0.1004 0.0832 0.1004 1,057,044 +0.01(+12.81%)
Aug 05, 2021 0.0875 0.0890 0.0801 0.0890 1,150,561 +0.01(+6.21%)
Aug 04, 2021 0.0895 0.0895 0.0799 0.0838 299,763 +0.00(+0.84%)
Aug 03, 2021 0.0907 0.0990 0.0765 0.0831 154,000 -0.02(-15.81%)
Aug 02, 2021 0.0930 0.1000 0.0930 0.0987 56,224 +0.01(+6.70%)
Jul 30, 2021 0.1095 0.1099 0.0886 0.0925 513,484 -0.01(-12.16%)
Jul 29, 2021 0.1100 0.1147 0.1007 0.1053 138,000 -0.01(-8.36%)
Jul 28, 2021 0.1150 0.1175 0.1030 0.1149 213,307 +0.01(+4.55%)
Jul 27, 2021 0.1100 0.1185 0.1053 0.1099 143,262 -0.01(-8.34%)
Jul 26, 2021 0.1149 0.1199 0.1116 0.1199 229,901 +0.01(+4.35%)
Jul 23, 2021 0.1050 0.1198 0.1000 0.1149 218,515 -0.00(-0.09%)
Jul 22, 2021 0.1190 0.1190 0.1120 0.1150 39,030 -0.00(-3.36%)
Jul 21, 2021 0.1000 0.1190 0.0920 0.1190 296,745 +0.02(+19.00%)
Jul 20, 2021 0.1150 0.1150 0.0910 0.1000 162,216 -0.02(-16.67%)
Jul 19, 2021 0.1150 0.1200 0.1098 0.1200 51,042 +0.00(+0.08%)
Jul 16, 2021 0.1134 0.1250 0.1100 0.1199 325,714 -0.00(-0.08%)
Jul 15, 2021 0.1040 0.1320 0.0955 0.1200 197,048 +0.01(+14.29%)
Jul 14, 2021 0.1001 0.1099 0.0893 0.1050 162,225 -0.00(-4.46%)
Jul 13, 2021 0.1010 0.1099 0.1010 0.1099 91,000 -0.00(-0.09%)
Jul 12, 2021 0.1050 0.1100 0.1008 0.1100 37,470 +0.01(+10.00%)
Jul 09, 2021 0.1190 0.1190 0.1000 0.1000 32,343 -0.02(-17.97%)
Jul 08, 2021 0.1220 0.1220 0.1000 0.1219 125,953 +0.00(+2.01%)
Jul 07, 2021 0.1180 0.1250 0.1075 0.1195 126,056 -0.01(-4.40%)
Jul 06, 2021 0.1235 0.1250 0.1180 0.1250 28,240 +0.00(+1.21%)
Jul 02, 2021 0.1020 0.1240 0.1020 0.1235 241,977 +0.02(+17.62%)
Jul 01, 2021 0.0940 0.1090 0.0880 0.1050 436,986 +0.01(+9.95%)
Jun 30, 2021 0.0900 0.0955 0.0850 0.0955 256,009 +0.00(+3.80%)
Jun 28, 2021 0.0920 0.0920 0.0920 0 -0.00(-0.54%)
Jun 25, 2021 0.0920 0.0925 0.0900 0.0925 121,651 +0.00(+3.93%)
Jun 24, 2021 0.0909 0.0909 0.0808 0.0890 27,000 +0.00(+0.00%)
Jun 23, 2021 0.0840 0.0920 0.0840 0.0890 54,357 +0.00(+3.49%)
Jun 22, 2021 0.0869 0.0949 0.0858 0.0860 138,277 -0.01(-5.49%)
Jun 21, 2021 0.0850 0.0933 0.0800 0.0910 399,741 +0.00(+0.78%)
Jun 18, 2021 0.0970 0.0980 0.0890 0.0903 111,950 -0.00(-4.95%)
Jun 17, 2021 0.0918 0.0950 0.0880 0.0950 406,100 +0.00(+3.26%)
Jun 16, 2021 0.0910 0.0920 0.0890 0.0920 212,907 +0.00(+1.43%)
Jun 15, 2021 0.0930 0.0955 0.0886 0.0907 480,808 -0.00(-4.53%)
Jun 14, 2021 0.0900 0.0950 0.0831 0.0950 125,837 +0.01(+14.46%)
Jun 11, 2021 0.0800 0.0830 0.0800 0.0830 139,775 +0.00(+1.22%)
Jun 10, 2021 0.0829 0.0830 0.0750 0.0820 172,670 +0.00(+2.63%)
Jun 09, 2021 0.0830 0.0830 0.0732 0.0799 9,000 -0.00(-3.15%)
Jun 08, 2021 0.0830 0.0830 0.0700 0.0825 180,670 +0.00(+3.13%)
Jun 07, 2021 0.0790 0.0800 0.0788 0.0800 141,631 +0.00(+1.39%)
Jun 04, 2021 0.0789 0.0789 0.0710 0.0789 128,875 +0.00(+0.64%)
Jun 03, 2021 0.0750 0.0784 0.0688 0.0784 324,563 +0.00(+5.38%)
Jun 02, 2021 0.0635 0.0744 0.0570 0.0744 232,575 +0.01(+9.57%)
Jun 01, 2021 0.0740 0.0740 0.0580 0.0679 90,500 +0.00(+2.88%)
May 28, 2021 0.0700 0.0865 0.0610 0.0660 203,497 -0.00(-5.71%)
May 27, 2021 0.0660 0.0700 0.0630 0.0700 111,957 +0.00(+0.00%)
May 26, 2021 0.0700 0.0700 0.0630 0.0700 41,700 +0.00(+0.00%)
May 25, 2021 0.0655 0.0700 0.0580 0.0700 159,705 +0.01(+16.67%)
May 24, 2021 0.0570 0.0600 0.0500 0.0600 770,439 +0.00(+0.00%)
May 21, 2021 0.0982 0.0982 0.0510 0.0600 1,244,686 -0.01(-16.55%)
May 20, 2021 0.0413 0.1950 0.0410 0.0719 23,150,316 +0.03(+79.75%)
May 19, 2021 0.0490 0.0490 0.0360 0.0400 43,222 -0.01(-21.41%)
May 18, 2021 0.0440 0.0510 0.0350 0.0509 218,107 +0.00(+1.80%)
May 17, 2021 0.0531 0.0540 0.0500 0.0500 27,998 -0.01(-15.25%)
May 14, 2021 0.0590 0.0590 0.0590 0.0590 12,500 +0.01(+9.67%)
May 13, 2021 0.0496 0.0538 0.0496 0.0538 4,184 +0.00(+5.49%)
May 12, 2021 0.0510 0.0510 0.0485 0.0510 23,000 -0.01(-20.31%)
May 10, 2021 0.0640 0.0640 0.0640 0 -0.00(-6.98%)
May 07, 2021 0.0600 0.0688 0.0560 0.0688 38,000 +0.00(+5.85%)
May 06, 2021 0.0630 0.0650 0.0610 0.0650 35,224 +0.00(+0.00%)
May 05, 2021 0.0679 0.0679 0.0630 0.0650 78,557 -0.00(-5.80%)
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.