Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	34.25	35.44	34.25	34.73	28,945	+0.41(+1.19%)
Sep 28, 2018	34.58	34.97	33.92	34.32	9,200	-0.15(-0.44%)
Sep 27, 2018	34.00	34.50	33.01	34.47	107,008	-0.27(-0.76%)
Sep 26, 2018	34.37	34.91	33.83	34.73	8,082	+0.31(+0.92%)
Sep 25, 2018	34.03	34.97	34.03	34.42	17,789	+0.79(+2.35%)
Sep 24, 2018	33.00	33.73	32.84	33.63	23,912	+0.57(+1.72%)
Sep 21, 2018	34.99	35.47	33.05	33.06	142,600	-1.34(-3.88%)
Sep 20, 2018	34.00	34.94	33.86	34.40	57,247	+0.40(+1.16%)
Sep 19, 2018	34.87	35.78	32.59	34.00	98,778	-0.77(-2.21%)
Sep 18, 2018	33.00	34.93	32.26	34.77	184,489	+1.90(+5.78%)
Sep 17, 2018	33.00	33.03	32.50	32.87	71,927	-0.16(-0.48%)
Sep 14, 2018	33.24	33.90	32.29	33.03	289,600	+0.03(+0.09%)
Sep 13, 2018	32.94	33.18	32.28	33.00	12,585	+0.13(+0.40%)
Sep 12, 2018	33.00	33.47	32.50	32.87	105,190	-0.26(-0.78%)
Sep 11, 2018	33.06	33.73	32.30	33.13	122,932	-0.27(-0.81%)
Sep 10, 2018	32.91	33.98	32.89	33.40	38,087	+0.35(+1.06%)
Sep 07, 2018	32.53	33.47	32.53	33.05	10,500	+0.31(+0.95%)
Sep 06, 2018	33.29	33.45	32.74	32.74	8,416	-0.43(-1.30%)
Sep 05, 2018	33.28	33.48	32.16	33.17	6,318	-0.04(-0.12%)
Sep 04, 2018	32.74	33.48	32.50	33.21	41,610	-0.78(-2.29%)
Aug 31, 2018		33.99	33.99	33.99	0	-1.00(-2.86%)
Aug 30, 2018	33.08	34.99	32.50	34.99	2,159	+1.59(+4.76%)
Aug 29, 2018	32.64	34.99	31.56	33.40	14,590	+0.56(+1.71%)
Aug 28, 2018	31.89	32.84	30.93	32.84	17,883	+1.57(+5.02%)
Aug 27, 2018	31.49	32.38	31.09	31.27	19,075	-0.22(-0.70%)
Aug 24, 2018	31.34	31.49	30.55	31.49	7,400	+0.11(+0.35%)
Aug 23, 2018	30.81	31.49	30.81	31.38	3,273	+0.77(+2.52%)
Aug 22, 2018	30.74	31.07	30.61	30.61	2,842	-0.08(-0.26%)
Aug 21, 2018	30.00	30.69	30.00	30.69	8,604	+1.19(+4.03%)
Aug 20, 2018	29.05	29.75	28.16	29.50	13,781	-0.65(-2.16%)
Aug 17, 2018	29.50	30.15	28.47	30.15	8,300	-0.14(-0.46%)
Aug 16, 2018	29.76	30.69	28.35	30.29	29,401	+0.95(+3.24%)
Aug 15, 2018	31.99	31.99	28.51	29.34	20,435	-2.04(-6.50%)
Aug 14, 2018	31.25	31.60	30.06	31.38	7,383	+1.36(+4.53%)
Aug 13, 2018	30.41	31.08	29.42	30.02	8,183	-1.03(-3.32%)
Aug 10, 2018	30.62	31.22	30.00	31.05	7,900	+0.42(+1.37%)
Aug 09, 2018	31.46	31.52	30.00	30.63	4,007	-0.33(-1.07%)
Aug 08, 2018	31.99	32.09	30.96	30.96	2,356	-1.15(-3.58%)
Aug 07, 2018	32.69	32.90	31.86	32.11	6,775	+0.29(+0.91%)
Aug 06, 2018	31.50	32.16	31.19	31.82	10,591	+0.30(+0.95%)
Aug 03, 2018	32.80	33.01	31.50	31.52	13,700	-1.98(-5.91%)
Aug 02, 2018	30.99	34.12	29.61	33.50	24,678	+2.22(+7.10%)

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.