Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.750	1.750	1.530	1.690	374,038	-0.01(-0.59%)
Oct 30, 2023	1.730	1.770	1.650	1.700	264,353	-0.02(-1.16%)
Oct 27, 2023	1.680	1.760	1.670	1.720	329,905	+0.02(+1.18%)
Oct 26, 2023	1.820	1.860	1.700	1.700	213,504	-0.04(-2.30%)
Oct 25, 2023	1.790	1.930	1.720	1.740	338,888	-0.04(-2.25%)
Oct 24, 2023	1.850	1.890	1.680	1.780	351,355	-0.07(-3.78%)
Oct 23, 2023	2.000	2.010	1.850	1.850	209,157	-0.15(-7.50%)
Oct 20, 2023	2.040	2.140	1.930	2.000	226,137	-0.08(-3.85%)
Oct 19, 2023	2.250	2.350	2.020	2.080	211,240	-0.10(-4.59%)
Oct 18, 2023	2.190	2.460	2.150	2.180	164,281	-0.01(-0.46%)
Oct 17, 2023	2.150	2.275	2.150	2.190	135,425	+0.00(+0.00%)
Oct 16, 2023	2.340	2.405	2.160	2.190	241,597	-0.15(-6.41%)
Oct 13, 2023	2.480	2.640	2.300	2.340	118,196	-0.10(-4.10%)
Oct 12, 2023	2.570	2.600	2.370	2.440	166,825	-0.12(-4.69%)
Oct 11, 2023	2.790	2.790	2.560	2.560	60,550	-0.19(-6.91%)
Oct 10, 2023	2.740	2.770	2.700	2.750	28,532	+0.05(+1.85%)
Oct 09, 2023	2.610	2.790	2.600	2.700	27,260	+0.09(+3.45%)
Oct 06, 2023	2.520	2.696	2.460	2.610	56,385	+0.03(+1.16%)
Oct 05, 2023	2.540	2.610	2.380	2.580	147,082	+0.08(+3.20%)
Oct 04, 2023	2.550	2.623	2.360	2.500	239,676	-0.11(-4.21%)
Oct 03, 2023	2.700	2.800	2.500	2.610	194,999	-0.02(-0.57%)
Oct 02, 2023	2.980	3.080	2.580	2.625	226,082	-0.35(-11.91%)
Sep 29, 2023	3.000	3.050	2.930	2.980	33,648	+0.03(+1.02%)
Sep 28, 2023	2.720	2.980	2.660	2.950	155,536	+0.29(+10.90%)
Sep 27, 2023	2.900	2.950	2.580	2.660	417,564	-0.24(-8.28%)
Sep 26, 2023	3.030	3.062	2.880	2.900	214,079	-0.16(-5.23%)
Sep 25, 2023	3.010	3.120	3.030	3.060	128,921	-0.05(-1.61%)
Sep 22, 2023	3.200	3.240	3.060	3.110	110,113	+0.00(+0.00%)
Sep 21, 2023	3.360	3.410	3.100	3.110	191,128	-0.24(-7.16%)
Sep 20, 2023	3.500	3.530	3.350	3.350	128,471	-0.19(-5.37%)
Sep 19, 2023	3.500	3.660	3.351	3.540	80,019	+0.00(+0.00%)
Sep 18, 2023	3.770	3.770	3.520	3.540	91,533	-0.24(-6.35%)
Sep 15, 2023	3.820	3.840	3.730	3.780	66,664	-0.08(-2.07%)
Sep 14, 2023	3.930	4.000	3.830	3.860	72,851	-0.03(-0.77%)
Sep 13, 2023	3.980	4.090	3.820	3.890	53,498	-0.09(-2.26%)
Sep 12, 2023	4.000	4.020	3.900	3.980	66,108	-0.02(-0.50%)
Sep 11, 2023	4.030	4.140	3.880	4.000	88,459	+0.13(+3.36%)
Sep 08, 2023	3.920	4.150	3.830	3.870	51,880	-0.05(-1.28%)
Sep 07, 2023	4.120	4.180	3.900	3.920	39,150	-0.21(-5.08%)
Sep 06, 2023	4.040	4.240	4.000	4.130	26,113	+0.06(+1.47%)
Sep 05, 2023	3.980	4.300	3.831	4.070	127,442	-0.08(-1.93%)
Sep 01, 2023	4.010	4.200	3.881	4.150	196,904	+0.20(+5.06%)
Aug 31, 2023	4.020	4.065	3.830	3.950	136,503	-0.16(-3.89%)
Aug 30, 2023	4.000	4.110	3.850	4.110	200,688	+0.37(+9.89%)
Aug 29, 2023	3.900	3.950	3.720	3.740	93,535	-0.18(-4.59%)
Aug 28, 2023	3.840	3.920	3.670	3.920	92,885	+0.26(+7.10%)
Aug 25, 2023	3.850	3.850	3.610	3.660	44,187	-0.17(-4.44%)
Aug 24, 2023	3.840	3.975	3.750	3.830	122,470	+0.07(+1.86%)
Aug 23, 2023	3.680	3.870	3.620	3.760	118,156	+0.10(+2.73%)
Aug 22, 2023	3.450	3.730	3.450	3.660	78,885	+0.23(+6.71%)
Aug 21, 2023	3.640	3.682	3.430	3.430	115,676	-0.21(-5.77%)
Aug 18, 2023	3.740	3.740	3.440	3.640	70,505	-0.15(-3.96%)
Aug 17, 2023	3.430	3.860	3.310	3.790	215,787	+0.41(+12.13%)
Aug 16, 2023	3.410	3.510	3.290	3.380	188,419	-0.07(-2.03%)
Aug 15, 2023	3.540	3.620	3.430	3.450	99,088	-0.20(-5.48%)
Aug 14, 2023	3.790	3.820	3.440	3.650	177,132	-0.13(-3.44%)
Aug 11, 2023	4.000	4.040	3.660	3.780	267,385	-0.22(-5.50%)
Aug 10, 2023	2.810	4.150	2.780	4.000	2,206,327	+0.35(+9.59%)
Aug 09, 2023	3.560	3.660	3.560	3.650	73,766	+0.08(+2.24%)
Aug 08, 2023	3.590	3.670	3.510	3.570	106,238	+0.00(+0.00%)
Aug 07, 2023	3.730	3.780	3.380	3.570	162,069	-0.17(-4.42%)
Aug 04, 2023	4.010	4.050	3.690	3.735	454,556	-0.36(-8.90%)
Aug 03, 2023	4.160	4.280	4.070	4.100	89,408	-0.03(-0.73%)
Aug 02, 2023	4.190	4.270	3.650	4.130	238,608	-0.05(-1.20%)

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.