Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.97	38.27	32.95	36.37	88,900	+4.33(+13.51%)
Dec 28, 2018	28.76	32.42	28.07	32.04	55,700	+3.42(+11.95%)
Dec 27, 2018	26.90	29.35	26.41	28.62	40,864	+0.78(+2.80%)
Dec 26, 2018	24.47	27.84	24.42	27.84	57,336	+3.62(+14.95%)
Dec 24, 2018	23.70	25.57	23.47	24.22	3,400	+0.17(+0.71%)
Dec 21, 2018	23.22	24.07	22.62	24.05	320,000	+0.72(+3.09%)
Dec 20, 2018	23.85	24.10	22.22	23.33	265,029	-0.86(-3.56%)
Dec 19, 2018	24.47	24.84	23.00	24.19	170,228	+0.50(+2.11%)
Dec 18, 2018	24.51	25.24	22.52	23.69	161,333	-0.58(-2.39%)
Dec 17, 2018	27.62	27.62	20.31	24.27	428,122	-2.93(-10.77%)
Dec 14, 2018	27.33	27.76	26.66	27.20	12,400	-0.70(-2.51%)
Dec 13, 2018	28.86	29.01	27.31	27.90	7,088	-1.60(-5.42%)
Dec 12, 2018	30.08	30.08	28.16	29.50	13,006	+0.10(+0.34%)
Dec 11, 2018	29.49	29.49	29.03	29.40	8,554	-0.11(-0.37%)
Dec 10, 2018	29.99	30.04	29.40	29.51	115,801	-0.31(-1.04%)
Dec 07, 2018	28.22	30.00	28.22	29.82	62,700	+0.32(+1.08%)
Dec 06, 2018	29.08	29.89	28.99	29.50	16,685	-0.04(-0.14%)
Dec 04, 2018	29.81	29.89	28.40	29.54	7,300	+0.06(+0.20%)
Dec 03, 2018	29.14	30.25	28.39	29.48	4,295	+0.26(+0.89%)
Nov 30, 2018	30.79	30.79	29.15	29.22	174,900	-1.11(-3.66%)
Nov 29, 2018	30.64	30.93	30.00	30.33	14,417	-0.16(-0.52%)
Nov 28, 2018	28.47	30.50	28.47	30.49	18,183	+0.18(+0.59%)
Nov 27, 2018	28.52	31.51	28.52	30.31	11,527	+0.31(+1.03%)
Nov 26, 2018	28.66	32.01	28.66	30.00	29,928	+0.12(+0.40%)
Nov 23, 2018	27.69	29.88	26.49	29.88	15,000	+1.98(+7.10%)
Nov 21, 2018		27.90	27.90	27.90	0	+1.88(+7.23%)
Nov 20, 2018	25.82	28.80	25.64	26.02	14,050	-0.33(-1.25%)
Nov 19, 2018	27.90	27.96	21.91	26.35	66,563	-1.65(-5.89%)
Nov 16, 2018	28.02	28.60	27.75	28.00	148,900	+0.16(+0.57%)
Nov 15, 2018	28.63	30.60	26.93	27.84	16,911	-2.14(-7.14%)
Nov 14, 2018	31.00	31.00	29.70	29.98	3,755	-0.79(-2.57%)
Nov 13, 2018	30.69	31.00	29.52	30.77	9,243	+0.45(+1.48%)
Nov 12, 2018	32.31	32.98	30.02	30.32	12,152	-2.13(-6.56%)
Nov 09, 2018	31.53	32.66	31.53	32.45	5,800	-1.05(-3.13%)
Nov 08, 2018	31.62	33.50	31.00	33.50	2,091	+2.50(+8.06%)
Nov 07, 2018	33.85	35.00	28.81	31.00	15,227	-2.98(-8.77%)
Nov 06, 2018	33.98	34.32	32.62	33.98	5,179	+0.28(+0.83%)
Nov 05, 2018	33.85	35.00	33.70	33.70	16,918	-0.11(-0.33%)
Nov 02, 2018	34.36	35.00	33.01	33.81	12,400	+0.11(+0.33%)
Nov 01, 2018	32.32	34.98	32.32	33.70	30,687	+1.50(+4.66%)
Oct 31, 2018	31.91	33.46	31.73	32.20	7,066	+1.68(+5.50%)
Oct 30, 2018	31.00	32.99	30.52	30.52	9,206	-0.58(-1.86%)
Oct 29, 2018	32.49	33.35	30.44	31.10	23,468	-1.15(-3.57%)
Oct 26, 2018	31.83	32.50	31.45	32.25	2,900	+0.26(+0.81%)
Oct 25, 2018	33.00	35.00	31.99	31.99	20,694	-2.60(-7.52%)
Oct 24, 2018	33.70	34.80	33.00	34.59	41,856	+1.18(+3.53%)
Oct 23, 2018	33.00	34.74	33.00	33.41	4,651	-0.07(-0.21%)
Oct 22, 2018	33.50	33.98	32.82	33.48	10,393	+0.30(+0.90%)
Oct 19, 2018	33.25	33.74	33.05	33.18	5,800	+0.08(+0.24%)
Oct 18, 2018	34.00	34.18	33.05	33.10	3,901	-0.50(-1.49%)
Oct 17, 2018	34.46	34.96	33.01	33.60	2,199	-1.25(-3.59%)
Oct 16, 2018	32.70	35.60	31.83	34.85	70,508	+2.34(+7.20%)
Oct 15, 2018	32.47	32.75	32.41	32.51	3,170	-0.60(-1.81%)
Oct 12, 2018	34.33	34.99	32.62	33.11	4,700	-0.64(-1.90%)
Oct 11, 2018	32.85	33.99	32.85	33.75	14,502	+0.99(+3.02%)
Oct 10, 2018	34.02	34.56	32.70	32.76	22,151	-1.34(-3.93%)
Oct 09, 2018	34.49	34.94	33.97	34.10	24,900	-0.20(-0.58%)
Oct 08, 2018	34.90	35.00	33.39	34.30	19,550	-0.50(-1.44%)
Oct 05, 2018	34.96	34.96	34.16	34.80	3,700	-0.15(-0.43%)
Oct 04, 2018	34.82	35.14	33.89	34.95	13,160	-0.05(-0.14%)
Oct 03, 2018	35.00	35.00	34.07	35.00	9,774	+0.11(+0.32%)
Oct 02, 2018	34.92	34.98	34.15	34.89	12,651	+0.16(+0.46%)

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.