Fireman B.V. (NQ: IFRX )

1.525 -0.015 (-0.97%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.520 1.600 1.520 1.540 190,119 +0.00(+0.00%)
Mar 26, 2024 1.540 1.600 1.520 1.540 95,978 +0.00(+0.00%)
Mar 25, 2024 1.500 1.610 1.500 1.540 147,159 +0.05(+3.36%)
Mar 22, 2024 1.530 1.590 1.490 1.490 396,594 -0.05(-3.25%)
Mar 21, 2024 1.430 1.700 1.400 1.540 624,675 -0.15(-8.88%)
Mar 20, 2024 1.690 1.750 1.640 1.690 239,499 +0.00(+0.00%)
Mar 19, 2024 1.580 1.820 1.535 1.690 255,533 +0.19(+12.67%)
Mar 18, 2024 1.550 1.570 1.500 1.500 149,479 -0.08(-5.06%)
Mar 15, 2024 1.500 1.615 1.490 1.580 123,809 +0.06(+3.95%)
Mar 14, 2024 1.560 1.570 1.480 1.520 91,835 -0.06(-3.80%)
Mar 13, 2024 1.560 1.620 1.560 1.580 68,333 +0.01(+0.64%)
Mar 12, 2024 1.650 1.689 1.560 1.570 120,561 -0.05(-3.09%)
Mar 11, 2024 1.610 1.720 1.570 1.620 172,214 +0.00(+0.00%)
Mar 08, 2024 1.660 1.740 1.620 1.620 53,125 -0.04(-2.41%)
Mar 07, 2024 1.710 1.760 1.640 1.660 142,815 -0.08(-4.60%)
Mar 06, 2024 1.750 1.840 1.720 1.740 191,888 -0.05(-2.79%)
Mar 05, 2024 1.730 1.820 1.720 1.790 98,366 +0.02(+1.13%)
Mar 04, 2024 1.710 1.900 1.671 1.770 341,190 +0.02(+1.14%)
Mar 01, 2024 1.800 1.880 1.700 1.750 368,134 -0.03(-1.69%)
Feb 29, 2024 1.710 1.920 1.710 1.780 263,193 +0.04(+2.30%)
Feb 28, 2024 1.630 1.760 1.570 1.740 376,526 +0.09(+5.45%)
Feb 27, 2024 1.480 1.739 1.480 1.650 1,003,176 +0.15(+10.00%)
Feb 26, 2024 1.530 1.550 1.490 1.500 236,565 -0.01(-0.66%)
Feb 23, 2024 1.470 1.540 1.400 1.510 456,366 +0.04(+2.72%)
Feb 22, 2024 1.550 1.550 1.460 1.470 227,452 -0.04(-2.65%)
Feb 21, 2024 1.550 1.550 1.490 1.510 93,527 -0.02(-1.31%)
Feb 20, 2024 1.530 1.570 1.500 1.530 111,631 -0.02(-1.29%)
Feb 16, 2024 1.560 1.580 1.510 1.550 465,143 +0.01(+0.65%)
Feb 15, 2024 1.490 1.600 1.480 1.540 174,483 +0.07(+4.76%)
Feb 14, 2024 1.600 1.620 1.470 1.470 631,650 -0.11(-6.96%)
Feb 13, 2024 1.590 1.705 1.560 1.580 278,883 -0.07(-4.24%)
Feb 12, 2024 1.540 1.720 1.540 1.650 842,167 +0.13(+8.55%)
Feb 09, 2024 1.620 1.650 1.518 1.520 126,770 -0.06(-3.80%)
Feb 08, 2024 1.600 1.700 1.570 1.580 201,167 +0.01(+0.64%)
Feb 07, 2024 1.700 1.700 1.570 1.570 74,199 -0.07(-4.27%)
Feb 06, 2024 1.570 1.650 1.570 1.640 56,479 +0.05(+3.14%)
Feb 05, 2024 1.620 1.628 1.570 1.590 41,764 -0.03(-1.85%)
Feb 02, 2024 1.700 1.720 1.620 1.620 49,611 -0.08(-4.71%)
Feb 01, 2024 1.650 1.760 1.632 1.700 90,538 +0.08(+4.94%)
Jan 31, 2024 1.650 1.710 1.610 1.620 36,840 -0.03(-1.82%)
Jan 30, 2024 1.740 1.740 1.640 1.650 49,585 -0.07(-4.07%)
Jan 29, 2024 1.560 1.740 1.560 1.720 118,745 +0.18(+11.69%)
Jan 26, 2024 1.530 1.620 1.450 1.540 129,008 +0.04(+2.67%)
Jan 25, 2024 1.680 1.680 1.500 1.500 195,263 -0.10(-6.25%)
Jan 24, 2024 1.710 1.757 1.600 1.600 151,095 -0.12(-6.98%)
Jan 23, 2024 1.650 1.760 1.650 1.720 128,454 +0.07(+4.24%)
Jan 22, 2024 1.600 1.665 1.600 1.650 41,594 +0.05(+3.12%)
Jan 19, 2024 1.560 1.670 1.560 1.600 112,261 +0.00(+0.00%)
Jan 18, 2024 1.610 1.620 1.570 1.600 45,453 -0.02(-1.23%)
Jan 17, 2024 1.630 1.640 1.550 1.620 114,787 -0.03(-1.82%)
Jan 16, 2024 1.730 1.740 1.640 1.650 103,197 -0.08(-4.62%)
Jan 12, 2024 1.760 1.842 1.670 1.730 187,088 -0.02(-1.14%)
Jan 11, 2024 1.950 1.960 1.740 1.750 514,491 -0.24(-12.06%)
Jan 10, 2024 2.060 2.100 1.930 1.990 442,274 -0.04(-1.97%)
Jan 09, 2024 1.930 2.070 1.810 2.030 661,171 +0.13(+6.84%)
Jan 08, 2024 1.800 1.912 1.720 1.900 413,734 +0.11(+6.15%)
Jan 05, 2024 1.850 1.850 1.700 1.790 403,667 -0.04(-2.19%)
Jan 04, 2024 1.690 1.850 1.655 1.830 1,035,123 +0.23(+14.38%)
Jan 03, 2024 1.640 1.640 1.580 1.600 68,371 -0.04(-2.44%)
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.