Want to see SE:FIRE full AI Analyst Report?
Firefly AB (FIRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 166.00 | 166.00 | 165.50 | 165.50 | 165.50 | -0.60% | 92 | 0.03 |
| Oct 29, 2026 | 164.50 | 166.50 | 162.00 | 166.50 | 166.50 | +0.91% | 5,930 | 1.90 |
| Oct 28, 2026 | 165.00 | 166.00 | 163.50 | 165.00 | 165.00 | +0.00% | 1,433 | 0.46 |
| Oct 27, 2026 | 167.50 | 167.50 | 164.50 | 165.00 | 165.00 | +0.00% | 389 | 0.13 |
| Oct 26, 2026 | 164.00 | 166.50 | 161.00 | 165.00 | 165.00 | -0.30% | 4,151 | 1.37 |
| Oct 23, 2026 | 166.00 | 166.00 | 162.50 | 165.50 | 165.50 | -0.90% | 1,960 | 0.65 |
| Oct 22, 2026 | 165.50 | 167.00 | 165.50 | 167.00 | 167.00 | +0.30% | 663 | 0.22 |
| Oct 21, 2026 | 165.50 | 167.50 | 165.00 | 166.50 | 166.50 | +1.52% | 1,958 | 0.65 |
| Oct 20, 2026 | 163.50 | 165.50 | 163.50 | 164.00 | 164.00 | +0.31% | 826 | 0.27 |
| Oct 19, 2026 | 165.00 | 165.50 | 163.00 | 163.50 | 163.50 | +0.31% | 750 | 0.25 |
| Oct 16, 2026 | 163.50 | 165.00 | 162.50 | 163.00 | 163.00 | -0.61% | 1,985 | 0.67 |
| Oct 15, 2026 | 166.50 | 166.50 | 162.00 | 164.00 | 164.00 | -1.50% | 2,775 | 0.94 |
| Oct 14, 2026 | 168.00 | 168.00 | 165.50 | 166.50 | 166.50 | -0.89% | 1,093 | 0.37 |
| Oct 13, 2026 | 168.00 | 169.00 | 166.50 | 168.00 | 168.00 | +0.90% | 4,771 | 1.65 |
| Oct 12, 2026 | 169.50 | 170.00 | 166.50 | 166.50 | 166.50 | -2.06% | 3,360 | 1.17 |
| Oct 09, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | +0.00% | 464 | 0.16 |
| Oct 08, 2026 | 172.50 | 172.50 | 165.50 | 170.00 | 170.00 | +0.59% | 1,364 | 0.47 |
| Oct 07, 2026 | 172.50 | 172.50 | 167.50 | 169.00 | 169.00 | -2.03% | 3,087 | 1.08 |
| Oct 06, 2026 | 176.00 | 176.00 | 170.00 | 172.50 | 172.50 | -1.71% | 3,888 | 1.37 |
| Oct 05, 2026 | 174.50 | 182.50 | 174.00 | 175.50 | 175.50 | +0.57% | 2,626 | 0.93 |
| Oct 02, 2026 | 175.50 | 179.50 | 174.00 | 174.50 | 174.50 | -0.29% | 2,149 | 0.77 |
| Oct 01, 2026 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | -2.23% | 1,773 | 0.64 |
| Sep 30, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,907 | 0.69 |
| Sep 29, 2026 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -0.55% | 5,905 | 2.22 |
| Sep 28, 2026 | 172.00 | 185.00 | 172.00 | 182.00 | 182.00 | +6.12% | 5,349 | 2.06 |
| Sep 25, 2026 | 169.50 | 174.50 | 168.00 | 171.50 | 171.50 | +1.48% | 1,388 | 0.54 |
| Sep 24, 2026 | 168.50 | 169.00 | 168.00 | 169.00 | 169.00 | +0.30% | 1,319 | 0.51 |
| Sep 23, 2026 | 168.50 | 174.00 | 168.50 | 168.50 | 168.50 | +0.00% | 1,190 | 0.46 |
| Sep 22, 2026 | 168.50 | 171.00 | 168.00 | 168.50 | 168.50 | +0.30% | 9,434 | 3.78 |
| Sep 21, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -0.88% | 3,488 | 1.40 |
| Sep 18, 2026 | 172.00 | 172.00 | 169.00 | 169.50 | 169.50 | -1.45% | 6,307 | 2.64 |
| Sep 17, 2026 | 172.00 | 172.00 | 169.50 | 172.00 | 172.00 | +2.69% | 833 | 0.35 |
| Sep 16, 2026 | 165.00 | 172.50 | 162.50 | 167.50 | 167.50 | +3.08% | 3,690 | 1.57 |
| Sep 15, 2026 | 163.00 | 165.50 | 162.00 | 162.50 | 162.50 | +0.00% | 7,696 | 3.43 |
| Sep 14, 2026 | 162.00 | 166.00 | 161.50 | 162.50 | 162.50 | -0.91% | 9,745 | 4.63 |
| Sep 11, 2026 | 163.50 | 165.00 | 162.00 | 164.00 | 164.00 | -0.61% | 6,350 | 3.14 |
| Sep 10, 2026 | 169.50 | 169.50 | 163.00 | 165.00 | 165.00 | -1.20% | 2,150 | 1.07 |
| Sep 09, 2026 | 165.00 | 168.50 | 165.00 | 167.00 | 167.00 | +1.83% | 1,042 | 0.51 |
| Sep 08, 2026 | 167.50 | 167.50 | 164.00 | 164.00 | 164.00 | -2.38% | 3,588 | 1.79 |
| Sep 07, 2026 | 170.50 | 170.50 | 167.00 | 168.00 | 168.00 | -0.59% | 2,524 | 1.27 |
| Sep 04, 2026 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.17% | 1,693 | 0.86 |
| Sep 03, 2026 | 176.50 | 176.50 | 170.00 | 171.00 | 171.00 | -2.84% | 1,468 | 0.75 |
| Sep 02, 2026 | 172.50 | 177.50 | 172.50 | 176.00 | 176.00 | +2.92% | 3,339 | 1.74 |
| Sep 01, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -2.84% | 3,433 | 1.83 |
| Aug 31, 2026 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | -3.56% | 1,343 | 0.71 |
| Aug 28, 2026 | 180.00 | 186.00 | 169.50 | 182.50 | 182.50 | -0.54% | 16,288 | 9.78 |
| Aug 27, 2026 | 186.00 | 190.00 | 178.50 | 183.50 | 183.50 | -2.65% | 2,460 | 1.46 |
| Aug 26, 2026 | 193.50 | 194.00 | 188.50 | 188.50 | 188.50 | -2.58% | 806 | 0.48 |
| Aug 25, 2026 | 192.50 | 199.50 | 191.00 | 193.50 | 193.50 | +0.78% | 4,362 | 2.62 |
| Aug 24, 2026 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | +3.78% | 6,769 | 4.24 |
