Fireman B.V. (NQ: IFRX )

1.710 +0.200 (+13.25%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	1.560	1.710	1.540	1.710	175,773	+0.20(+13.25%)
Nov 12, 2024	1.540	1.570	1.500	1.510	108,318	-0.02(-1.31%)
Nov 11, 2024	1.530	1.580	1.500	1.530	136,536	-0.03(-1.92%)
Nov 08, 2024	1.520	1.579	1.500	1.560	55,243	+0.05(+3.31%)
Nov 07, 2024	1.540	1.550	1.480	1.510	95,862	-0.02(-1.31%)
Nov 06, 2024	1.600	1.600	1.510	1.530	138,959	-0.07(-4.38%)
Nov 05, 2024	1.530	1.600	1.520	1.600	63,867	+0.04(+2.56%)
Nov 04, 2024	1.561	1.597	1.540	1.560	32,037	-0.02(-1.27%)
Nov 01, 2024	1.530	1.600	1.520	1.580	56,157	+0.03(+1.94%)
Oct 31, 2024	1.590	1.600	1.490	1.550	88,059	-0.02(-1.27%)
Oct 30, 2024	1.560	1.600	1.560	1.570	23,600	+0.01(+0.32%)
Oct 29, 2024	1.640	1.640	1.500	1.565	47,585	-0.01(-0.32%)
Oct 28, 2024	1.620	1.620	1.540	1.570	35,124	+0.00(+0.00%)
Oct 25, 2024	1.590	1.710	1.560	1.570	72,714	-0.03(-1.88%)
Oct 24, 2024	1.520	1.600	1.495	1.600	100,298	+0.11(+7.38%)
Oct 23, 2024	1.510	1.540	1.480	1.490	47,817	-0.05(-3.25%)
Oct 22, 2024	1.540	1.570	1.450	1.540	49,884	+0.01(+0.65%)
Oct 21, 2024	1.560	1.580	1.450	1.530	37,067	-0.06(-3.77%)
Oct 18, 2024	1.540	1.590	1.530	1.590	18,410	+0.04(+2.58%)
Oct 17, 2024	1.525	1.595	1.510	1.550	86,328	+0.04(+2.65%)
Oct 16, 2024	1.480	1.530	1.430	1.510	938,792	+0.03(+2.03%)
Oct 15, 2024	1.510	1.550	1.460	1.480	63,205	-0.02(-1.33%)
Oct 14, 2024	1.490	1.510	1.425	1.500	55,445	-0.01(-0.66%)
Oct 11, 2024	1.470	1.520	1.470	1.510	17,210	+0.05(+3.42%)
Oct 10, 2024	1.490	1.515	1.460	1.460	48,476	-0.02(-1.35%)
Oct 09, 2024	1.500	1.515	1.480	1.480	21,082	-0.02(-1.33%)
Oct 08, 2024	1.510	1.522	1.480	1.500	25,187	-0.03(-1.96%)
Oct 07, 2024	1.580	1.580	1.480	1.530	50,598	-0.03(-1.92%)
Oct 04, 2024	1.530	1.580	1.530	1.560	40,500	+0.00(+0.00%)
Oct 03, 2024	1.500	1.560	1.470	1.560	53,082	+0.03(+1.96%)
Oct 02, 2024	1.500	1.540	1.380	1.530	59,174	+0.02(+1.32%)
Oct 01, 2024	1.540	1.550	1.500	1.510	60,344	-0.02(-1.31%)
Sep 30, 2024	1.550	1.560	1.520	1.530	53,409	-0.04(-2.55%)
Sep 27, 2024	1.580	1.587	1.540	1.570	52,730	+0.03(+1.95%)
Sep 26, 2024	1.530	1.580	1.520	1.540	45,940	+0.02(+1.32%)
Sep 25, 2024	1.570	1.574	1.500	1.520	45,477	-0.02(-1.30%)
Sep 24, 2024	1.460	1.559	1.460	1.540	31,568	+0.06(+4.05%)
Sep 23, 2024	1.570	1.570	1.460	1.480	36,704	-0.07(-4.52%)
Sep 20, 2024	1.500	1.600	1.480	1.550	41,462	+0.03(+1.97%)
Sep 19, 2024	1.460	1.570	1.430	1.520	88,514	+0.07(+4.83%)
Sep 18, 2024	1.403	1.460	1.403	1.450	28,313	+0.01(+0.69%)
Sep 17, 2024	1.430	1.460	1.420	1.440	24,680	-0.01(-0.69%)
Sep 16, 2024	1.430	1.460	1.420	1.450	83,007	+0.02(+1.40%)
Sep 13, 2024	1.420	1.500	1.370	1.430	57,313	-0.01(-0.69%)
Sep 12, 2024	1.485	1.485	1.381	1.440	89,591	-0.02(-1.37%)
Sep 11, 2024	1.440	1.490	1.360	1.460	116,324	-0.01(-0.68%)
Sep 10, 2024	1.510	1.520	1.420	1.470	108,917	-0.06(-3.92%)
Sep 09, 2024	1.500	1.540	1.500	1.530	26,396	+0.01(+0.66%)
Sep 06, 2024	1.580	1.580	1.450	1.520	93,948	-0.05(-3.18%)
Sep 05, 2024	1.550	1.600	1.530	1.570	84,784	+0.02(+0.96%)
Sep 04, 2024	1.600	1.610	1.530	1.555	55,780	-0.06(-3.42%)

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.