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 (%)
May 29, 2015 0.1000 0.1000 0.1000 0.1000 147,160 +0.01(+17.51%)
May 28, 2015 0.1000 0.1000 0.0851 0.0851 246,032 -0.01(-14.90%)
May 26, 2015 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
May 21, 2015 0.1005 0.1005 0.1005 0 +0.01(+11.54%)
May 20, 2015 0.1000 0.1000 0.0901 0.0901 56,355 -0.01(-9.90%)
May 19, 2015 0.0950 0.1005 0.0900 0.1000 35,441 +0.00(+3.09%)
May 18, 2015 0.0970 0.0970 0.0970 0.0970 1,177 +0.01(+7.66%)
May 15, 2015 0.1000 0.1000 0.0901 0.0901 110,622 -0.01(-9.90%)
May 14, 2015 0.0900 0.1000 0.0900 0.1000 47,536 +0.01(+11.11%)
May 13, 2015 0.0800 0.0900 0.0800 0.0900 134,028 -0.01(-10.00%)
May 12, 2015 0.1010 0.1010 0.0950 0.1000 33,187 +0.01(+5.26%)
May 11, 2015 0.0800 0.1000 0.0700 0.0950 253,347 +0.01(+11.76%)
May 08, 2015 0.1050 0.1050 0.0850 0.0850 71,843 -0.02(-19.05%)
May 07, 2015 0.1000 0.1050 0.1000 0.1050 30,983 +0.00(+5.00%)
May 06, 2015 0.1000 0.1002 0.1000 0.1000 25,325 +0.01(+8.58%)
May 05, 2015 0.1000 0.1000 0.0851 0.0921 91,716 -0.01(-7.90%)
May 04, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 01, 2015 0.0801 0.1000 0.0801 0.1000 2,828 +0.01(+12.23%)
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%)
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.