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 (%)
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%)
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.