Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		28.84	28.84	28.84	0	-1.39(-4.60%)
Mar 28, 2018	29.45	31.18	27.94	30.23	55,044	+1.06(+3.63%)
Mar 27, 2018	30.99	31.02	29.07	29.17	37,004	-1.99(-6.39%)
Mar 26, 2018	30.80	31.28	29.50	31.16	17,770	+0.97(+3.21%)
Mar 23, 2018	30.70	31.12	29.70	30.19	75,823	-0.42(-1.37%)
Mar 22, 2018	29.42	31.11	28.83	30.61	43,726	+0.75(+2.51%)
Mar 21, 2018	31.50	31.50	28.11	29.86	90,019	-0.99(-3.21%)
Mar 20, 2018	30.32	31.53	28.12	30.85	108,650	+0.28(+0.92%)
Mar 19, 2018	29.65	31.89	28.20	30.57	37,701	+0.85(+2.86%)
Mar 16, 2018	29.85	30.50	28.80	29.72	208,396	-0.34(-1.13%)
Mar 15, 2018	29.00	30.75	28.89	30.06	62,929	+0.98(+3.37%)
Mar 14, 2018		31.25	28.30	29.08	130,542	-0.72(-2.42%)
Mar 13, 2018	30.95	31.25	27.98	29.80	46,183	-0.66(-2.17%)
Mar 12, 2018	28.89	33.81	28.89	30.46	50,227	+2.25(+7.98%)
Mar 09, 2018	28.74	29.14	26.75	28.21	85,014	+0.04(+0.14%)
Mar 08, 2018	28.35	29.75	27.20	28.17	62,549	+0.15(+0.54%)
Mar 07, 2018	28.44	29.03	27.03	28.02	37,859	-1.74(-5.85%)
Mar 06, 2018	27.93	29.93	27.81	29.76	15,460	+2.23(+8.10%)
Mar 05, 2018	27.60	30.80	27.15	27.53	105,097	-0.07(-0.25%)
Mar 02, 2018	27.28	28.02	26.60	27.60	36,899	+0.21(+0.77%)
Mar 01, 2018	26.50	28.40	26.00	27.39	49,332	+1.30(+4.98%)
Feb 28, 2018	28.50	33.98	25.95	26.09	24,648	-2.55(-8.90%)
Feb 27, 2018	28.12	28.65	26.06	28.64	96,230	+0.33(+1.17%)
Feb 26, 2018	31.84	31.84	25.82	28.31	92,413	-3.69(-11.53%)
Feb 23, 2018	32.50	34.10	31.90	32.00	84,638	+0.10(+0.31%)
Feb 22, 2018	32.00	32.50	32.00	31.90	48,476	-0.09(-0.28%)
Feb 21, 2018	32.00	34.86	31.41	31.99	121,714	+0.59(+1.88%)
Feb 20, 2018	29.14	33.30	29.14	31.40	22,747	+2.54(+8.80%)
Feb 16, 2018		28.86	28.86	28.86	0	-0.39(-1.33%)
Feb 15, 2018	29.24	31.00	29.00	29.25	25,088	+0.50(+1.74%)
Feb 14, 2018	29.61	30.30	27.88	28.75	76,012	-1.05(-3.52%)
Feb 13, 2018	27.60	32.61	27.32	29.80	52,551	+1.95(+7.00%)
Feb 12, 2018	23.83	28.80	23.69	27.85	57,438	+4.35(+18.51%)
Feb 09, 2018	22.92	23.90	22.87	23.50	16,037	+0.95(+4.21%)
Feb 08, 2018	23.22	23.77	22.55	22.55	16,860	-0.20(-0.88%)
Feb 07, 2018		23.89	22.67	22.75	2,504	-0.69(-2.94%)
Feb 06, 2018	22.50	23.61	22.50	23.44	6,615	+0.90(+3.99%)
Feb 05, 2018		23.14	22.50	22.54	14,630	-0.21(-0.92%)
Feb 02, 2018	22.86	23.25	21.86	22.75	76,365	-0.32(-1.39%)
Feb 01, 2018	23.67	23.82	22.62	23.07	36,034	-0.88(-3.67%)
Jan 31, 2018	22.76	23.95	21.76	23.95	31,651	+1.22(+5.37%)
Jan 30, 2018		22.94	22.84	22.73	23,539	-0.11(-0.48%)
Jan 29, 2018	22.63	23.77	21.85	22.84	13,254	+0.02(+0.09%)
Jan 26, 2018	22.00	24.86	22.00	22.82	49,986	+1.08(+4.97%)
Jan 25, 2018	22.50	22.60	21.60	21.74	16,813	-0.87(-3.85%)
Jan 24, 2018	23.47	23.47	21.71	22.61	14,819	-0.82(-3.50%)
Jan 23, 2018	22.77	23.49	21.52	23.43	30,147	+0.37(+1.60%)
Jan 22, 2018	22.66	23.60	22.29	23.06	120,241	+0.71(+3.18%)
Jan 19, 2018	22.76	22.83	21.50	22.35	27,689	-0.10(-0.45%)
Jan 18, 2018	22.60	23.32	22.00	22.45	118,418	+0.45(+2.05%)
Jan 17, 2018	22.27	22.95	20.10	22.00	56,423	-0.10(-0.45%)
Jan 16, 2018	23.83	23.83	21.70	22.10	75,406	-1.41(-6.00%)
Jan 12, 2018		23.51	23.51	23.51	0	-0.34(-1.43%)
Jan 11, 2018	23.21	24.44	22.51	23.85	542,203	+1.19(+5.25%)
Jan 10, 2018	23.10	23.51	22.15	22.66	91,128	-0.50(-2.16%)
Jan 09, 2018	22.70	24.00	22.35	23.16	201,085	+0.33(+1.45%)
Jan 08, 2018	23.75	23.95	22.68	22.83	9,939	-0.92(-3.87%)
Jan 05, 2018	23.00	24.41	22.30	23.75	21,747	+0.75(+3.28%)
Jan 04, 2018	20.50	23.00	20.42	23.00	14,588	+2.75(+13.56%)
Jan 03, 2018	20.15	20.80	19.50	20.25	15,628	+0.04(+0.20%)

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.