Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireman B.V. (NQ: IFRX )

1.440 -0.040 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.940 7.370 5.690 7.070 3,091,380 +1.65(+30.44%)
Apr 29, 2020 6.000 6.130 5.410 5.420 895,016 -0.38(-6.55%)
Apr 28, 2020 6.360 6.380 5.680 5.800 628,064 -0.50(-7.94%)
Apr 27, 2020 6.150 6.980 6.000 6.300 2,106,627 +0.46(+7.88%)
Apr 24, 2020 5.240 5.850 5.200 5.840 1,126,500 +0.54(+10.19%)
Apr 23, 2020 5.200 5.440 5.100 5.300 626,054 +0.13(+2.51%)
Apr 22, 2020 5.000 5.200 4.900 5.170 393,368 +0.08(+1.57%)
Apr 21, 2020 5.070 5.200 4.880 5.090 433,156 -0.06(-1.17%)
Apr 20, 2020 5.180 5.360 5.050 5.150 576,878 -0.05(-0.96%)
Apr 17, 2020 5.300 5.375 5.140 5.200 392,500 -0.22(-4.06%)
Apr 16, 2020 5.390 5.630 5.240 5.420 787,941 +0.17(+3.24%)
Apr 15, 2020 4.960 5.370 4.910 5.250 730,061 +0.13(+2.54%)
Apr 14, 2020 4.970 5.220 4.820 5.120 654,582 +0.09(+1.79%)
Apr 13, 2020 5.090 5.150 4.760 5.030 676,857 -0.02(-0.40%)
Apr 09, 2020 5.200 5.250 4.910 5.050 567,100 -0.16(-3.07%)
Apr 08, 2020 4.910 5.440 4.800 5.210 997,244 +0.30(+6.11%)
Apr 07, 2020 5.160 5.250 4.820 4.910 921,901 -0.45(-8.40%)
Apr 06, 2020 5.620 5.620 5.130 5.360 1,104,643 -0.30(-5.30%)
Apr 03, 2020 4.490 5.750 4.210 5.660 2,779,100 +0.95(+20.17%)
Apr 02, 2020 5.230 5.270 4.510 4.710 2,915,840 -1.02(-17.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.