Fireman B.V. (NQ: IFRX )

4.950 USD -0.130 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.550 5.610 5.160 5.340 156,200 -0.20(-3.61%)
Jan 28, 2021 5.580 5.768 5.310 5.540 343,933 -0.07(-1.25%)
Jan 27, 2021 5.770 5.800 5.500 5.610 325,020 -0.27(-4.59%)
Jan 26, 2021 5.960 6.100 5.820 5.880 182,099 +0.00(+0.00%)
Jan 25, 2021 5.870 6.040 5.670 5.880 273,422 +0.17(+2.98%)
Jan 22, 2021 5.550 5.820 5.550 5.710 178,600 +0.09(+1.60%)
Jan 21, 2021 5.760 5.820 5.556 5.620 147,249 -0.15(-2.60%)
Jan 20, 2021 5.910 6.040 5.720 5.770 180,331 -0.13(-2.20%)
Jan 19, 2021 5.760 6.070 5.710 5.900 289,786 +0.34(+6.12%)
Jan 15, 2021 6.010 6.040 5.380 5.560 422,700 -0.47(-7.79%)
Jan 14, 2021 5.920 6.100 5.570 6.030 684,732 -0.28(-4.44%)
Jan 13, 2021 6.880 6.880 6.050 6.310 700,014 +0.07(+1.12%)
Jan 12, 2021 5.960 6.260 5.820 6.240 576,993 +0.50(+8.71%)
Jan 11, 2021 5.700 5.889 5.540 5.740 243,344 +0.04(+0.70%)
Jan 08, 2021 5.850 5.900 5.516 5.700 448,900 -0.04(-0.70%)
Jan 07, 2021 5.720 5.800 5.510 5.740 220,152 +0.16(+2.87%)
Jan 06, 2021 5.710 5.780 5.250 5.580 538,521 -0.18(-3.12%)
Jan 05, 2021 5.150 5.900 5.090 5.760 934,582 +0.62(+12.06%)
Jan 04, 2021 5.210 5.300 5.060 5.140 242,932 +0.11(+2.19%)
Dec 31, 2020 5.030 5.030 5.030 215,175 +0.12(+2.44%)
Dec 30, 2020 4.950 5.090 4.860 4.910 215,175 +0.25(+5.36%)
Dec 29, 2020 4.850 4.950 4.630 4.660 214,324 -0.18(-3.72%)
Dec 28, 2020 5.060 5.220 4.840 4.840 128,340 -0.21(-4.16%)
Dec 24, 2020 5.140 5.200 5.050 5.050 34,600 -0.07(-1.37%)
Dec 23, 2020 5.350 5.360 5.110 5.120 134,587 -0.20(-3.76%)
Dec 22, 2020 5.250 5.370 5.200 5.320 198,515 +0.16(+3.10%)
Dec 21, 2020 4.980 5.280 4.980 5.160 183,315 +0.03(+0.58%)
Dec 18, 2020 5.280 5.300 5.130 5.130 228,300 -0.02(-0.39%)
Dec 17, 2020 5.190 5.250 5.050 5.150 351,536 +0.27(+5.53%)
Dec 16, 2020 4.850 4.935 4.690 4.880 245,362 +0.05(+1.04%)
Dec 15, 2020 5.000 5.000 4.750 4.830 170,345 -0.15(-3.01%)
Dec 14, 2020 5.200 5.300 4.920 4.980 261,723 -0.16(-3.11%)
Dec 11, 2020 5.340 5.350 4.930 5.140 549,600 -0.17(-3.20%)
Dec 10, 2020 5.000 5.340 4.900 5.310 898,032 +0.51(+10.62%)
Dec 09, 2020 4.920 5.070 4.420 4.800 1,004,181 +0.01(+0.21%)
Dec 08, 2020 4.090 4.980 3.930 4.790 1,666,777 +0.74(+18.27%)
Dec 07, 2020 4.000 4.090 3.950 4.050 127,067 +0.00(+0.00%)
Dec 04, 2020 4.050 4.120 3.960 4.050 109,800 +0.06(+1.50%)
Dec 03, 2020 3.910 4.070 3.910 3.990 128,938 +0.05(+1.27%)
Dec 02, 2020 4.050 4.110 3.900 3.940 226,037 -0.11(-2.72%)
Dec 01, 2020 4.240 4.240 4.010 4.050 111,175 -0.08(-1.94%)
Nov 30, 2020 4.020 4.230 3.860 4.130 235,502 +0.15(+3.77%)
Nov 27, 2020 4.010 4.120 3.900 3.980 188,500 +0.03(+0.76%)
Nov 25, 2020 4.040 4.136 3.950 3.950 152,600 -0.03(-0.75%)
Nov 24, 2020 4.270 4.360 3.980 3.980 230,922 -0.28(-6.57%)
Nov 23, 2020 4.190 4.350 4.180 4.260 176,546 +0.14(+3.40%)
Nov 20, 2020 3.960 4.200 3.880 4.120 239,200 +0.21(+5.37%)
Nov 19, 2020 3.970 4.040 3.890 3.910 185,497 -0.09(-2.25%)
Nov 18, 2020 4.210 4.230 3.970 4.000 150,313 -0.18(-4.31%)
Nov 17, 2020 4.200 4.280 4.140 4.180 94,428 -0.02(-0.48%)
Nov 16, 2020 4.210 4.252 4.100 4.200 134,830 +0.00(+0.00%)
Nov 13, 2020 4.160 4.270 4.040 4.200 176,400 +0.12(+3.07%)
Nov 12, 2020 4.130 4.240 4.070 4.075 151,348 -0.02(-0.61%)
Nov 11, 2020 4.000 4.170 4.000 4.100 164,146 +0.13(+3.27%)
Nov 10, 2020 4.090 4.130 3.890 3.970 333,129 -0.10(-2.46%)
Nov 09, 2020 4.380 4.500 4.050 4.070 233,701 -0.34(-7.71%)
Nov 06, 2020 4.300 4.750 4.180 4.410 443,500 +0.26(+6.27%)
Nov 05, 2020 4.060 4.260 3.810 4.150 155,199 +0.17(+4.27%)
Nov 04, 2020 4.090 4.262 3.970 3.980 146,129 -0.08(-1.97%)
Nov 03, 2020 4.050 4.130 3.890 4.060 61,566 +0.05(+1.25%)
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.