Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	1.640	1.730	1.630	1.640	126,324	+0.01(+0.61%)
Dec 29, 2023	1.650	1.710	1.555	1.630	239,027	-0.03(-1.81%)
Dec 28, 2023	1.850	1.850	1.650	1.660	336,005	-0.15(-8.29%)
Dec 27, 2023	1.660	1.840	1.650	1.810	376,423	+0.12(+7.10%)
Dec 26, 2023	1.750	1.760	1.680	1.690	158,657	-0.02(-1.17%)
Dec 22, 2023	1.450	1.770	1.450	1.710	574,401	+0.23(+15.54%)
Dec 21, 2023	1.540	1.540	1.430	1.480	358,783	-0.01(-0.67%)
Dec 20, 2023	1.420	1.540	1.390	1.490	406,113	+0.04(+2.76%)
Dec 19, 2023	1.400	1.480	1.400	1.450	255,389	+0.04(+2.84%)
Dec 18, 2023	1.320	1.425	1.300	1.410	373,433	+0.10(+7.63%)
Dec 15, 2023	1.400	1.410	1.310	1.310	382,368	-0.06(-4.38%)
Dec 14, 2023	1.410	1.440	1.355	1.370	363,607	-0.03(-2.14%)
Dec 13, 2023	1.420	1.440	1.380	1.400	383,032	-0.02(-1.41%)
Dec 12, 2023	1.370	1.500	1.370	1.420	318,258	+0.02(+1.43%)
Dec 11, 2023	1.400	1.440	1.384	1.400	250,578	-0.04(-2.78%)
Dec 08, 2023	1.370	1.500	1.350	1.440	272,254	+0.04(+2.86%)
Dec 07, 2023	1.470	1.480	1.320	1.400	379,368	-0.10(-6.67%)
Dec 06, 2023	1.390	1.550	1.370	1.500	392,868	+0.10(+7.14%)
Dec 05, 2023	1.400	1.450	1.350	1.400	120,547	-0.01(-0.71%)
Dec 04, 2023	1.350	1.440	1.300	1.410	137,253	+0.06(+4.44%)
Dec 01, 2023	1.380	1.390	1.320	1.350	160,257	+0.00(+0.00%)
Nov 30, 2023	1.330	1.350	1.280	1.350	161,212	+0.10(+8.00%)
Nov 29, 2023	1.380	1.440	1.210	1.250	348,595	-0.12(-8.76%)
Nov 28, 2023	1.360	1.420	1.360	1.370	130,844	-0.03(-2.14%)
Nov 27, 2023	1.430	1.600	1.370	1.400	226,858	-0.05(-3.45%)
Nov 24, 2023	1.430	1.470	1.405	1.450	85,598	+0.02(+1.40%)
Nov 22, 2023	1.450	1.465	1.420	1.430	88,676	-0.03(-2.05%)
Nov 21, 2023	1.530	1.530	1.350	1.460	85,464	-0.06(-3.95%)
Nov 20, 2023	1.540	1.560	1.470	1.520	270,201	+0.03(+2.01%)
Nov 17, 2023	1.470	1.500	1.440	1.490	158,942	+0.04(+2.76%)
Nov 16, 2023	1.420	1.480	1.390	1.450	222,020	+0.00(+0.00%)
Nov 15, 2023	1.470	1.510	1.420	1.450	262,318	-0.05(-3.33%)
Nov 14, 2023	1.290	1.540	1.290	1.500	469,388	+0.20(+15.38%)
Nov 13, 2023	1.260	1.320	1.200	1.300	243,452	+0.02(+1.56%)
Nov 10, 2023	1.360	1.360	1.140	1.280	494,410	-0.04(-3.03%)
Nov 09, 2023	1.420	1.440	1.290	1.320	315,373	-0.10(-7.04%)
Nov 08, 2023	1.470	1.510	1.380	1.420	361,690	-0.06(-4.05%)
Nov 07, 2023	1.360	1.540	1.360	1.480	762,520	+0.11(+8.03%)
Nov 06, 2023	1.380	1.425	1.270	1.370	965,250	-0.01(-0.72%)
Nov 03, 2023	1.550	1.580	1.350	1.380	6,788,440	-0.02(-1.43%)
Nov 02, 2023	1.620	1.630	1.340	1.400	996,810	-0.22(-13.58%)

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.