FIRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 18 2024 | 3.02 | 0.00 | 0.00% | 3.00 | 3.06 | 3.00 | 12,000 |
Oct 17 2024 | 3.02 | 0.02 | 0.67% | 3.00 | 3.04 | 3.00 | 4,000 |
Oct 16 2024 | 3.00 | 0.02 | 0.67% | 2.92 | 3.02 | 2.84 | 105,500 |
Oct 15 2024 | 2.98 | 0.06 | 2.05% | 2.98 | 2.98 | 2.98 | 500 |
Oct 14 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
Oct 11 2024 | 2.92 | 0.02 | 0.69% | 2.92 | 2.92 | 2.92 | 1,000 |
Oct 10 2024 | 2.90 | -0.08 | -2.68% | 3.04 | 3.04 | 2.76 | 17,500 |
Oct 09 2024 | 2.98 | -0.18 | -5.70% | 3.06 | 3.06 | 2.98 | 12,000 |
Oct 08 2024 | 3.16 | 0.20 | 6.76% | 3.02 | 3.16 | 3.02 | 12,500 |
Oct 07 2024 | 2.96 | -0.02 | -0.67% | 2.98 | 2.98 | 2.96 | 4,500 |
Oct 04 2024 | 2.98 | 0.02 | 0.68% | 2.96 | 3.00 | 2.96 | 8,000 |
Oct 03 2024 | 2.96 | 0.16 | 5.71% | 2.82 | 2.98 | 2.82 | 7,500 |
Oct 02 2024 | 2.80 | 0.04 | 1.45% | 2.78 | 2.80 | 2.76 | 10,000 |
Oct 01 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.72 | 4,500 |
Sep 30 2024 | 2.76 | 0.02 | 0.73% | 2.80 | 2.82 | 2.76 | 3,000 |
Sep 27 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
Sep 26 2024 | 2.74 | 0.04 | 1.48% | 2.76 | 2.80 | 2.72 | 5,000 |
Sep 25 2024 | 2.70 | 0.00 | 0.00% | 2.72 | 2.74 | 2.70 | 3,000 |
Sep 24 2024 | 2.70 | -0.12 | -4.26% | 2.82 | 2.82 | 2.70 | 5,000 |
Sep 23 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
Sep 20 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
Sep 19 2024 | 2.82 | 0.08 | 2.92% | 2.78 | 2.82 | 2.78 | 2,500 |
Sep 18 2024 | 2.74 | -0.12 | -4.20% | 2.86 | 2.86 | 2.72 | 9,500 |
Sep 17 2024 | 2.86 | 0.04 | 1.42% | 2.82 | 2.86 | 2.82 | 2,000 |
Sep 16 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.80 | 3,000 |
Sep 13 2024 | 2.82 | 0.20 | 7.63% | 2.70 | 2.94 | 2.70 | 18,500 |
Sep 12 2024 | 2.62 | -0.14 | -5.07% | 2.74 | 2.76 | 2.60 | 17,500 |
Sep 11 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 0.00 |
Sep 10 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 1,000 |
Sep 09 2024 | 2.76 | 0.04 | 1.47% | 2.70 | 2.76 | 2.64 | 6,000 |
Sep 06 2024 | 2.72 | -0.06 | -2.16% | 2.84 | 2.88 | 2.72 | 4,500 |
Sep 05 2024 | 2.78 | -0.14 | -4.79% | 2.98 | 2.98 | 2.78 | 8,000 |
Sep 04 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
Sep 03 2024 | 2.92 | 0.00 | 0.00% | 2.88 | 2.96 | 2.88 | 5,000 |
Sep 02 2024 | 2.92 | 0.16 | 5.80% | 2.80 | 2.92 | 2.80 | 3,000 |
Aug 30 2024 | 2.76 | -0.04 | -1.43% | 2.76 | 2.78 | 2.76 | 7,500 |
Aug 29 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
Aug 28 2024 | 2.80 | 0.04 | 1.45% | 2.76 | 2.80 | 2.72 | 9,500 |
Aug 27 2024 | 2.76 | -0.02 | -0.72% | 2.76 | 2.84 | 2.76 | 14,000 |
Aug 26 2024 | 2.78 | -0.02 | -0.71% | 2.80 | 2.80 | 2.72 | 18,000 |
Aug 23 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 2,000 |
Aug 22 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
Aug 21 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
Aug 20 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1,000 |
Aug 19 2024 | 2.80 | 0.02 | 0.72% | 2.74 | 2.80 | 2.74 | 1,500 |
Aug 16 2024 | 2.78 | -0.02 | -0.71% | 2.82 | 2.82 | 2.78 | 1,500 |
Aug 14 2024 | 2.80 | -0.06 | -2.10% | 2.80 | 2.80 | 2.80 | 500 |
Aug 13 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.86 | 2.86 | 500 |
Aug 12 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.86 | 2.86 | 0.00 |
Aug 09 2024 | 2.86 | 0.06 | 2.14% | 2.80 | 2.86 | 2.80 | 2,000 |
Aug 08 2024 | 2.80 | 0.04 | 1.45% | 2.80 | 2.80 | 2.80 | 1,000 |
Aug 07 2024 | 2.76 | -0.08 | -2.82% | 2.88 | 2.88 | 2.76 | 8,000 |
Aug 06 2024 | 2.84 | 0.04 | 1.43% | 2.84 | 2.84 | 2.84 | 1,500 |
Aug 05 2024 | 2.80 | -0.10 | -3.45% | 2.60 | 2.80 | 2.58 | 11,500 |
Aug 02 2024 | 2.90 | 0.02 | 0.69% | 2.90 | 2.90 | 2.88 | 9,000 |
Aug 01 2024 | 2.88 | -0.16 | -5.26% | 2.90 | 2.90 | 2.88 | 2,000 |
Jul 31 2024 | 3.04 | 0.14 | 4.83% | 3.04 | 3.04 | 3.04 | 5,500 |
Jul 30 2024 | 2.90 | -0.04 | -1.36% | 2.88 | 2.90 | 2.84 | 2,500 |
Jul 29 2024 | 2.94 | 0.04 | 1.38% | 2.94 | 2.94 | 2.94 | 500 |
Jul 26 2024 | 2.90 | 0.00 | 0.00% | 2.92 | 2.92 | 2.90 | 1,500 |
Jul 25 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
Jul 24 2024 | 2.90 | -0.02 | -0.68% | 2.90 | 2.90 | 2.90 | 500 |
Jul 23 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
Jul 22 2024 | 2.92 | -0.20 | -6.41% | 2.92 | 2.92 | 2.92 | 2,000 |