Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.02	37.22	35.90	35.99	192,400	-1.16(-3.12%)
May 30, 2019	36.62	37.36	36.30	37.15	200,086	+0.67(+1.84%)
May 29, 2019	36.27	37.00	35.24	36.48	269,505	-0.06(-0.16%)
May 28, 2019	35.34	37.98	35.34	36.54	173,680	+1.43(+4.07%)
May 24, 2019	42.99	42.99	33.31	35.11	556,000	-3.99(-10.20%)
May 23, 2019	37.94	39.28	37.17	39.10	108,503	+1.05(+2.76%)
May 22, 2019	40.14	40.68	37.87	38.05	88,319	-2.22(-5.51%)
May 21, 2019	38.15	40.48	38.06	40.27	161,697	+1.86(+4.84%)
May 20, 2019	39.80	39.97	38.18	38.41	175,787	-1.44(-3.61%)
May 17, 2019	41.61	42.12	39.67	39.85	150,000	-1.81(-4.34%)
May 16, 2019	40.76	43.34	40.76	41.66	124,509	+0.06(+0.14%)
May 15, 2019	41.14	41.98	40.70	41.60	162,405	+0.21(+0.51%)
May 14, 2019	41.85	42.36	40.93	41.39	80,629	-0.46(-1.10%)
May 13, 2019	41.57	42.85	40.33	41.85	150,742	-0.66(-1.55%)
May 10, 2019	42.23	45.72	41.77	42.51	96,800	+0.03(+0.07%)
May 09, 2019	42.70	44.23	42.04	42.48	80,026	-0.63(-1.46%)
May 08, 2019	42.69	44.17	42.69	43.11	107,932	+0.43(+1.01%)
May 07, 2019	44.50	45.49	42.12	42.68	105,850	-1.93(-4.33%)
May 06, 2019	44.43	45.68	43.57	44.61	181,594	-0.22(-0.49%)
May 03, 2019	44.28	45.47	44.22	44.83	282,900	+0.88(+2.00%)
May 02, 2019	45.30	46.11	43.94	43.95	181,382	-1.29(-2.85%)
May 01, 2019	46.05	47.29	44.39	45.24	127,154	-0.85(-1.84%)
Apr 30, 2019	46.99	47.18	45.46	46.09	149,280	-0.80(-1.71%)
Apr 29, 2019	50.12	50.88	46.52	46.89	320,250	-3.04(-6.09%)
Apr 26, 2019	49.24	50.25	48.20	49.93	194,000	+0.43(+0.87%)
Apr 25, 2019	51.15	51.63	47.90	49.50	507,510	-1.64(-3.21%)
Apr 24, 2019	51.00	53.10	50.75	51.14	420,149	-0.47(-0.91%)
Apr 23, 2019	51.00	51.71	49.11	51.61	368,488	+0.33(+0.64%)
Apr 22, 2019	50.38	52.10	48.66	51.28	573,325	+0.72(+1.42%)
Apr 18, 2019	50.00	51.72	48.58	50.56	464,600	-0.02(-0.04%)
Apr 17, 2019	50.75	51.48	48.58	50.58	372,414	+0.02(+0.04%)
Apr 16, 2019	49.69	52.00	48.71	50.56	417,232	+1.51(+3.08%)
Apr 15, 2019	48.52	49.47	47.78	49.05	208,327	+0.46(+0.95%)
Apr 12, 2019	47.67	49.00	46.98	48.59	225,800	+1.52(+3.23%)
Apr 11, 2019	46.77	47.45	45.61	47.07	207,042	+0.07(+0.15%)
Apr 10, 2019	43.22	47.24	43.22	47.00	450,995	+3.23(+7.38%)
Apr 09, 2019	40.71	44.65	40.49	43.77	492,078	+3.05(+7.49%)
Apr 08, 2019	41.90	41.90	39.57	40.72	299,912	-1.19(-2.84%)
Apr 05, 2019	39.23	41.99	38.80	41.91	310,800	+3.03(+7.79%)
Apr 04, 2019	39.36	40.66	38.18	38.88	115,108	-0.63(-1.59%)
Apr 03, 2019	37.30	40.98	37.30	39.51	172,193	+2.35(+6.32%)
Apr 02, 2019	37.47	37.47	35.94	37.16	280,337	-0.09(-0.24%)
Apr 01, 2019	38.03	38.34	36.49	37.25	344,918	-0.54(-1.43%)
Mar 29, 2019	38.82	39.79	36.88	37.79	307,700	-1.39(-3.55%)
Mar 28, 2019	39.93	40.72	38.55	39.18	180,902	-0.56(-1.41%)
Mar 27, 2019	40.00	41.22	39.26	39.74	172,118	-0.86(-2.12%)
Mar 26, 2019	43.00	43.00	39.93	40.60	307,071	-2.41(-5.60%)
Mar 25, 2019	43.25	43.67	42.26	43.01	75,288	-0.68(-1.56%)
Mar 22, 2019	44.43	45.21	43.02	43.69	97,400	-1.66(-3.66%)
Mar 21, 2019	46.11	46.11	44.45	45.35	178,276	-0.81(-1.75%)
Mar 20, 2019	46.27	48.88	45.10	46.16	222,852	-0.92(-1.95%)
Mar 19, 2019	47.49	47.50	45.75	47.08	288,344	+0.56(+1.20%)
Mar 18, 2019	47.78	47.81	46.21	46.52	213,101	-0.88(-1.86%)
Mar 15, 2019	48.64	48.68	46.35	47.40	287,000	-1.22(-2.51%)
Mar 14, 2019	47.60	49.50	47.11	48.62	300,608	+0.21(+0.43%)
Mar 13, 2019	47.83	49.39	47.33	48.41	111,854	+1.39(+2.96%)
Mar 12, 2019	48.50	51.33	45.93	47.02	283,726	-1.59(-3.27%)
Mar 11, 2019	45.32	49.61	44.52	48.61	58,573	+4.02(+9.02%)
Mar 08, 2019	42.73	46.56	42.45	44.59	73,200	+2.16(+5.09%)
Mar 07, 2019	39.94	42.66	39.55	42.43	266,636	+2.48(+6.21%)
Mar 06, 2019	40.51	41.25	38.46	39.95	117,870	-0.73(-1.79%)
Mar 05, 2019	38.06	41.38	37.10	40.68	111,521	+2.50(+6.55%)
Mar 04, 2019	38.29	38.65	36.21	38.18	59,073	+0.23(+0.61%)

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.