Sourcefire LLC (FIRE) Historical Stock Data
Historical Data
In the past 30 trading days, FIRE is up 0.01% a day on average. There have been 21 days where Sourcefire LLC closed green and 9 days where FIRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2013-10-07 | 75.96 | 75.96 | ↑$0.00 (0.00%) | 75.94 | 75.97 | 1.78M |
| 2013-10-04 | 75.95 | 75.96 | ↑$0.01 (0.01%) | 75.94 | 75.97 | 523.70K |
| 2013-10-03 | 75.94 | 75.96 | ↑$0.02 (0.03%) | 75.93 | 75.97 | 1.12M |
| 2013-10-02 | 75.92 | 75.97 | ↑$0.05 (0.07%) | 75.92 | 75.97 | 384.50K |
| 2013-10-01 | 75.92 | 75.95 | ↑$0.03 (0.04%) | 75.91 | 75.96 | 406.50K |
| 2013-09-30 | 75.92 | 75.92 | ↑$0.00 (0.00%) | 75.90 | 75.96 | 243.10K |
| 2013-09-27 | 75.88 | 75.96 | ↑$0.08 (0.11%) | 75.87 | 75.99 | 233.80K |
| 2013-09-26 | 75.88 | 75.89 | ↑$0.01 (0.01%) | 75.86 | 75.89 | 126.30K |
| 2013-09-25 | 75.86 | 75.87 | ↑$0.01 (0.01%) | 75.86 | 75.91 | 224.90K |
| 2013-09-24 | 75.85 | 75.85 | ↑$0.00 (0.00%) | 75.85 | 75.89 | 484.10K |
| 2013-09-23 | 75.89 | 75.86 | ↓$0.03 (-0.04%) | 75.84 | 75.89 | 416.10K |
| 2013-09-20 | 75.88 | 75.88 | ↑$0.00 (0.00%) | 75.70 | 75.95 | 1.01M |
| 2013-09-19 | 75.90 | 75.88 | ↓$0.02 (-0.03%) | 75.86 | 75.90 | 375.50K |
| 2013-09-18 | 75.88 | 75.89 | ↑$0.01 (0.01%) | 75.85 | 75.94 | 432.90K |
| 2013-09-17 | 75.89 | 75.87 | ↓$0.02 (-0.03%) | 75.86 | 75.89 | 383.90K |
| 2013-09-16 | 75.88 | 75.86 | ↓$0.02 (-0.03%) | 75.83 | 75.93 | 369K |
| 2013-09-13 | 75.84 | 75.89 | ↑$0.05 (0.07%) | 75.84 | 75.90 | 312.60K |
| 2013-09-12 | 75.85 | 75.87 | ↑$0.02 (0.03%) | 75.82 | 75.89 | 256.20K |
| 2013-09-11 | 75.83 | 75.86 | ↑$0.03 (0.04%) | 75.83 | 75.90 | 299.60K |
| 2013-09-10 | 75.86 | 75.87 | ↑$0.01 (0.01%) | 75.84 | 75.89 | 358.80K |
| 2013-09-09 | 75.80 | 75.84 | ↑$0.04 (0.05%) | 75.80 | 75.93 | 492.80K |
| 2013-09-06 | 75.77 | 75.76 | ↓$0.01 (-0.01%) | 75.71 | 75.80 | 262.30K |
| 2013-09-05 | 75.78 | 75.74 | ↓$0.04 (-0.05%) | 75.73 | 75.78 | 472.30K |
| 2013-09-04 | 75.55 | 75.78 | ↑$0.23 (0.30%) | 75.55 | 75.79 | 720.70K |
| 2013-09-03 | 75.56 | 75.52 | ↓$0.04 (-0.05%) | 75.46 | 75.56 | 864.30K |
| 2013-08-30 | 75.53 | 75.46 | ↓$0.07 (-0.09%) | 75.44 | 75.58 | 608.10K |
| 2013-08-29 | 75.50 | 75.50 | ↑$0.00 (0.00%) | 75.43 | 75.66 | 803.70K |
| 2013-08-28 | 75.48 | 75.50 | ↑$0.02 (0.03%) | 75.48 | 75.62 | 297K |
| 2013-08-27 | 75.46 | 75.48 | ↑$0.02 (0.03%) | 75.41 | 75.57 | 633.50K |
| 2013-08-26 | 75.75 | 75.57 | ↓$0.18 (-0.24%) | 75.45 | 75.85 | 192.30K |
Create an account or log in to view more rows.
$FIRE i need more
$FIRE Same thing
different day
$FIRE green shoots
$FIRE peak frustration
$FIRE gonna take my L with this one
$FIRE God dammit
$FIRE FYI - leaning bullish
$FIRE we want higher!!!
$FIRE wtf?
$FIRE hold