Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		33.64	29.85	32.25	42,038	+2.44(+8.19%)
Jun 28, 2018	29.67	31.75	29.67	29.81	72,815	+0.88(+3.04%)
Jun 27, 2018	29.00	30.05	28.34	28.93	31,565	+0.10(+0.35%)
Jun 26, 2018	30.21	32.85	28.68	28.83	25,296	-0.79(-2.67%)
Jun 25, 2018	30.42	32.13	29.44	29.62	21,177	-1.06(-3.46%)
Jun 22, 2018	31.34	31.34	30.00	30.68	15,129	-0.31(-1.00%)
Jun 21, 2018	32.27	33.00	29.50	30.99	66,604	-0.89(-2.79%)
Jun 20, 2018	32.54	32.70	30.93	31.88	30,231	-0.66(-2.03%)
Jun 19, 2018	33.00	33.40	32.01	32.54	41,570	-0.46(-1.39%)
Jun 18, 2018	33.51	33.91	31.70	33.00	29,897	-0.28(-0.84%)
Jun 15, 2018		35.30	31.63	33.28	29,498	-2.02(-5.72%)
Jun 14, 2018	37.27	38.02	35.01	35.30	18,077	-0.65(-1.81%)
Jun 13, 2018	38.00	38.00	35.83	35.95	12,895	+0.15(+0.42%)
Jun 12, 2018	35.61	36.70	35.56	35.80	12,323	+0.81(+2.31%)
Jun 11, 2018	36.49	37.24	34.23	34.99	20,915	-1.36(-3.74%)
Jun 08, 2018	36.72	37.09	36.35	36.35	3,804	-0.35(-0.95%)
Jun 07, 2018	37.30	38.12	36.16	36.70	6,888	-0.38(-1.02%)
Jun 06, 2018	37.33	37.73	36.78	37.08	18,510	-0.25(-0.67%)
Jun 05, 2018	39.49	39.49	36.75	37.33	20,322	-0.04(-0.11%)
Jun 04, 2018	37.19	39.61	36.68	37.37	16,989	+0.37(+1.00%)
Jun 01, 2018	39.66	39.66	37.00	37.00	21,226	-1.14(-2.99%)
May 31, 2018	38.69	40.55	37.51	38.14	24,578	+0.29(+0.77%)
May 30, 2018	38.25	42.44	37.52	37.85	32,204	-0.65(-1.69%)
May 29, 2018	35.17	39.31	35.12	38.50	53,621	+3.12(+8.82%)
May 25, 2018		35.38	35.38	35.38	0	+1.27(+3.72%)
May 24, 2018	34.41	36.17	33.70	34.11	35,563	-0.07(-0.20%)
May 23, 2018	34.00	34.74	34.00	34.18	17,654	+0.10(+0.29%)
May 22, 2018	35.99	35.99	33.75	34.08	65,176	-1.30(-3.67%)
May 21, 2018	35.00	36.29	34.70	35.38	35,127	+0.63(+1.81%)
May 18, 2018	34.77	36.23	34.46	34.75	81,574	+0.36(+1.05%)
May 17, 2018	34.15	35.04	33.80	34.39	67,441	-0.06(-0.17%)
May 16, 2018	34.44	34.95	34.03	34.45	47,748	+0.05(+0.15%)
May 15, 2018	34.51	35.55	34.10	34.40	66,195	-0.11(-0.32%)
May 14, 2018	34.49	35.52	33.30	34.51	95,288	+0.34(+1.00%)
May 11, 2018	33.80	35.20	31.31	34.17	92,148	+0.73(+2.18%)
May 10, 2018	35.39	35.50	31.64	33.44	76,360	-1.62(-4.62%)
May 09, 2018	36.39	36.39	34.75	35.06	46,989	-1.55(-4.23%)
May 08, 2018	37.00	37.12	35.73	36.61	33,880	-0.45(-1.21%)
May 07, 2018	36.50	38.30	36.50	37.06	199,137	+0.89(+2.46%)
May 04, 2018	35.61	37.94	35.35	36.17	510,686	+0.15(+0.42%)
May 03, 2018	38.64	39.20	34.39	36.02	72,036	-2.73(-7.05%)
May 02, 2018	40.50	40.74	37.89	38.75	66,369	-2.71(-6.54%)
May 01, 2018	38.95	42.83	38.95	41.46	32,817	+2.31(+5.90%)
Apr 30, 2018	38.60	40.04	37.93	39.15	19,133	+0.78(+2.03%)
Apr 27, 2018	39.42	40.45	37.85	38.37	84,023	-0.77(-1.97%)
Apr 26, 2018	39.61	39.61	38.75	39.14	10,896	-0.13(-0.33%)
Apr 25, 2018	38.05	40.00	38.02	39.27	9,397	+1.18(+3.10%)
Apr 24, 2018	38.47	40.17	38.08	38.09	9,972	+0.01(+0.03%)
Apr 23, 2018	39.00	39.90	37.58	38.08	25,947	-0.69(-1.78%)
Apr 20, 2018	37.49	39.00	37.46	38.77	51,583	+1.63(+4.39%)
Apr 19, 2018	36.89	37.99	36.60	37.14	33,301	+0.24(+0.65%)
Apr 18, 2018	37.23	38.00	36.62	36.90	23,019	+0.28(+0.76%)
Apr 17, 2018	34.98	38.30	34.97	36.62	116,043	+1.86(+5.35%)
Apr 16, 2018	33.29	34.88	33.02	34.76	27,823	+1.80(+5.46%)
Apr 13, 2018	33.54	34.32	32.06	32.96	38,300	-0.26(-0.78%)
Apr 12, 2018	32.52	33.98	32.10	33.22	137,749	+1.04(+3.23%)
Apr 11, 2018	29.85	33.75	29.34	32.18	105,147	+1.97(+6.52%)
Apr 10, 2018	30.73	30.73	28.46	30.21	31,282	-0.04(-0.13%)
Apr 09, 2018	27.86	30.80	27.69	30.25	38,379	+2.85(+10.40%)
Apr 06, 2018	26.97	28.31	26.97	27.40	29,820	+0.07(+0.26%)
Apr 05, 2018	29.07	29.07	26.46	27.33	41,697	-1.57(-5.43%)
Apr 04, 2018	28.24	29.11	28.03	28.90	17,758	+0.28(+0.98%)
Apr 03, 2018	29.06	30.55	28.62	28.62	55,529	-0.06(-0.21%)

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.