Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	36.65	36.65	30.06	31.28	14,961	+0.71(+2.32%)
Jul 31, 2018	30.57	32.13	30.34	30.57	9,740	+0.45(+1.49%)
Jul 30, 2018	30.25	31.98	29.90	30.12	7,625	-0.53(-1.73%)
Jul 27, 2018	32.00	32.41	30.10	30.65	9,100	-1.05(-3.31%)
Jul 26, 2018	31.85	33.00	31.54	31.70	4,818	-1.00(-3.06%)
Jul 25, 2018	32.12	32.70	31.49	32.70	1,228	+0.70(+2.19%)
Jul 24, 2018	32.44	34.20	31.55	32.00	11,851	+0.18(+0.57%)
Jul 23, 2018	33.00	33.00	31.50	31.82	4,310	-0.58(-1.79%)
Jul 20, 2018	33.41	36.00	31.50	32.40	19,087	-1.20(-3.57%)
Jul 19, 2018	34.16	35.60	33.60	33.60	4,324	-1.40(-4.00%)
Jul 18, 2018	33.16	40.13	33.16	35.00	12,293	+1.89(+5.71%)
Jul 17, 2018	33.00	34.19	32.93	33.11	24,809	-0.04(-0.12%)
Jul 16, 2018	34.10	36.04	32.15	33.15	20,179	-0.69(-2.04%)
Jul 13, 2018	31.48	35.38	31.40	33.84	25,072	+3.53(+11.65%)
Jul 12, 2018	30.41	30.79	29.70	30.31	17,061	-0.14(-0.46%)
Jul 11, 2018	31.64	32.49	29.39	30.45	32,563	-1.20(-3.79%)
Jul 10, 2018	31.54	33.03	31.03	31.65	16,031	+0.01(+0.03%)
Jul 09, 2018	32.15	33.28	31.01	31.64	4,506	-0.36(-1.12%)
Jul 06, 2018	33.31	33.66	31.85	32.00	16,686	+0.80(+2.56%)
Jul 05, 2018	31.00	32.29	31.00	31.20	12,665	+0.75(+2.46%)
Jul 03, 2018		30.45	30.45	30.45	0	-0.73(-2.34%)
Jul 02, 2018	32.40	32.63	30.97	31.18	21,739	-1.07(-3.32%)
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%)

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.