Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.500	1.630	1.500	1.590	117,311	+0.12(+8.16%)
May 27, 2022	1.370	1.480	1.370	1.470	118,178	+0.13(+9.70%)
May 26, 2022	1.380	1.430	1.330	1.340	105,533	-0.06(-4.29%)
May 25, 2022	1.290	1.439	1.290	1.400	61,574	+0.09(+6.87%)
May 24, 2022	1.370	1.387	1.300	1.310	91,905	-0.10(-7.09%)
May 23, 2022	1.440	1.440	1.360	1.410	61,392	-0.03(-2.08%)
May 20, 2022	1.490	1.500	1.400	1.440	53,317	-0.06(-4.00%)
May 19, 2022	1.440	1.530	1.440	1.500	51,016	+0.06(+4.17%)
May 18, 2022	1.440	1.490	1.400	1.440	29,041	-0.04(-2.70%)
May 17, 2022	1.410	1.500	1.380	1.480	81,672	+0.09(+6.47%)
May 16, 2022	1.450	1.470	1.350	1.390	124,040	-0.07(-4.79%)
May 13, 2022	1.590	1.600	1.390	1.460	126,837	+0.00(+0.00%)
May 12, 2022	1.360	1.600	1.310	1.460	261,551	+0.09(+6.57%)
May 11, 2022	1.440	1.480	1.360	1.370	119,039	-0.12(-8.05%)
May 10, 2022	1.500	1.540	1.380	1.490	117,697	+0.00(+0.00%)
May 09, 2022	1.610	1.610	1.456	1.490	186,180	-0.11(-6.88%)
May 06, 2022	1.650	1.650	1.550	1.600	49,676	-0.09(-5.33%)
May 05, 2022	1.640	1.750	1.610	1.690	97,359	+0.01(+0.60%)
May 04, 2022	1.640	1.690	1.560	1.680	114,977	+0.02(+1.20%)
May 03, 2022	1.660	1.700	1.610	1.660	71,155	+0.01(+0.61%)
May 02, 2022	1.680	1.680	1.575	1.650	135,600	-0.04(-2.37%)
Apr 29, 2022	1.660	1.730	1.650	1.690	62,723	+0.05(+3.05%)
Apr 28, 2022	1.690	1.720	1.570	1.640	330,771	-0.05(-2.96%)
Apr 27, 2022	1.730	1.790	1.670	1.690	132,248	-0.04(-2.31%)
Apr 26, 2022	1.770	1.778	1.700	1.730	87,152	-0.05(-2.81%)
Apr 25, 2022	1.720	1.810	1.660	1.780	90,595	+0.01(+0.56%)
Apr 22, 2022	1.780	1.830	1.750	1.770	139,460	-0.01(-0.56%)
Apr 21, 2022	1.860	1.860	1.750	1.780	164,297	-0.04(-2.20%)
Apr 20, 2022	1.750	1.833	1.750	1.820	93,535	+0.05(+2.82%)
Apr 19, 2022	1.730	1.780	1.690	1.770	214,602	+0.04(+2.31%)
Apr 18, 2022	1.800	1.800	1.690	1.730	163,865	-0.07(-3.89%)
Apr 14, 2022	1.830	1.880	1.756	1.800	145,206	-0.06(-3.23%)
Apr 13, 2022	1.660	1.875	1.660	1.860	269,454	+0.20(+12.05%)
Apr 12, 2022	1.700	1.752	1.630	1.660	143,617	-0.01(-0.60%)
Apr 11, 2022	1.730	1.735	1.570	1.670	147,435	-0.08(-4.57%)
Apr 08, 2022	1.750	1.805	1.720	1.750	131,909	-0.04(-2.23%)
Apr 07, 2022	1.750	1.820	1.650	1.790	151,862	+0.02(+1.13%)
Apr 06, 2022	1.730	1.790	1.660	1.770	301,659	+0.00(+0.00%)
Apr 05, 2022	1.780	1.850	1.730	1.770	200,975	-0.02(-1.12%)
Apr 04, 2022	1.900	1.907	1.770	1.790	555,007	-0.11(-5.79%)
Apr 01, 2022	1.960	2.040	1.790	1.900	589,390	+0.07(+3.83%)
Mar 31, 2022	1.900	2.250	1.790	1.830	1,547,627	-0.56(-23.43%)
Mar 30, 2022	2.290	2.390	2.250	2.390	155,011	+0.08(+3.46%)
Mar 29, 2022	2.340	2.480	2.250	2.310	222,855	-0.03(-1.28%)
Mar 28, 2022	2.520	2.610	2.250	2.340	297,200	-0.17(-6.77%)
Mar 25, 2022	2.500	2.600	2.430	2.510	208,687	+0.04(+1.62%)
Mar 24, 2022	2.430	2.490	2.340	2.470	275,077	+0.13(+5.56%)
Mar 23, 2022	2.460	2.460	2.290	2.340	198,837	-0.05(-2.09%)
Mar 22, 2022	2.340	2.490	2.180	2.390	334,144	+0.14(+6.22%)
Mar 21, 2022	2.370	2.420	2.160	2.250	435,918	+0.06(+2.74%)
Mar 18, 2022	2.410	2.560	2.190	2.190	634,957	-0.27(-10.98%)
Mar 17, 2022	2.230	2.600	2.230	2.460	1,128,852	+0.28(+12.84%)
Mar 16, 2022	2.170	2.220	2.050	2.180	152,379	+0.09(+4.31%)
Mar 15, 2022	2.100	2.115	1.990	2.090	94,152	-0.04(-1.88%)
Mar 14, 2022	1.980	2.140	1.980	2.130	192,139	+0.18(+9.23%)
Mar 11, 2022	2.180	2.330	1.950	1.950	563,049	-0.25(-11.36%)
Mar 10, 2022	2.240	2.330	2.150	2.200	257,550	-0.04(-1.79%)
Mar 09, 2022	2.330	2.420	2.150	2.240	431,790	+0.03(+1.36%)
Mar 08, 2022	2.200	2.300	2.150	2.210	445,629	+0.01(+0.45%)
Mar 07, 2022	2.390	2.400	2.120	2.200	213,264	+0.09(+4.27%)
Mar 04, 2022	2.290	2.400	2.110	2.110	237,698	-0.18(-7.86%)
Mar 03, 2022	2.390	2.500	2.250	2.290	178,129	-0.06(-2.55%)
Mar 02, 2022	2.390	2.550	2.340	2.350	294,196	-0.05(-2.08%)

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.