Fireman B.V. (NQ: IFRX )

0.7810 -0.3990 (-33.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

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.