Fireman B.V. (NQ: IFRX )

2.970 -0.070 (-2.30%)
Streaming Delayed Price Updated: 10:42 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 39.66 39.66 37.00 37.00 21,226 -1.14(-2.99%)
May 31, 2018 38.69 40.55 37.51 38.14 24,578 +0.29(+0.77%)
May 30, 2018 38.25 42.44 37.52 37.85 32,204 -0.65(-1.69%)
May 29, 2018 35.17 39.31 35.12 38.50 53,621 +3.12(+8.82%)
May 25, 2018 35.38 35.38 35.38 0 +1.27(+3.72%)
May 24, 2018 34.41 36.17 33.70 34.11 35,563 -0.07(-0.20%)
May 23, 2018 34.00 34.74 34.00 34.18 17,654 +0.10(+0.29%)
May 22, 2018 35.99 35.99 33.75 34.08 65,176 -1.30(-3.67%)
May 21, 2018 35.00 36.29 34.70 35.38 35,127 +0.63(+1.81%)
May 18, 2018 34.77 36.23 34.46 34.75 81,574 +0.36(+1.05%)
May 17, 2018 34.15 35.04 33.80 34.39 67,441 -0.06(-0.17%)
May 16, 2018 34.44 34.95 34.03 34.45 47,748 +0.05(+0.15%)
May 15, 2018 34.51 35.55 34.10 34.40 66,195 -0.11(-0.32%)
May 14, 2018 34.49 35.52 33.30 34.51 95,288 +0.34(+1.00%)
May 11, 2018 33.80 35.20 31.31 34.17 92,148 +0.73(+2.18%)
May 10, 2018 35.39 35.50 31.64 33.44 76,360 -1.62(-4.62%)
May 09, 2018 36.39 36.39 34.75 35.06 46,989 -1.55(-4.23%)
May 08, 2018 37.00 37.12 35.73 36.61 33,880 -0.45(-1.21%)
May 07, 2018 36.50 38.30 36.50 37.06 199,137 +0.89(+2.46%)
May 04, 2018 35.61 37.94 35.35 36.17 510,686 +0.15(+0.42%)
May 03, 2018 38.64 39.20 34.39 36.02 72,036 -2.73(-7.05%)
May 02, 2018 40.50 40.74 37.89 38.75 66,369 -2.71(-6.54%)
May 01, 2018 38.95 42.83 38.95 41.46 32,817 +2.31(+5.90%)
Apr 30, 2018 38.60 40.04 37.93 39.15 19,133 +0.78(+2.03%)
Apr 27, 2018 39.42 40.45 37.85 38.37 84,023 -0.77(-1.97%)
Apr 26, 2018 39.61 39.61 38.75 39.14 10,896 -0.13(-0.33%)
Apr 25, 2018 38.05 40.00 38.02 39.27 9,397 +1.18(+3.10%)
Apr 24, 2018 38.47 40.17 38.08 38.09 9,972 +0.01(+0.03%)
Apr 23, 2018 39.00 39.90 37.58 38.08 25,947 -0.69(-1.78%)
Apr 20, 2018 37.49 39.00 37.46 38.77 51,583 +1.63(+4.39%)
Apr 19, 2018 36.89 37.99 36.60 37.14 33,301 +0.24(+0.65%)
Apr 18, 2018 37.23 38.00 36.62 36.90 23,019 +0.28(+0.76%)
Apr 17, 2018 34.98 38.30 34.97 36.62 116,043 +1.86(+5.35%)
Apr 16, 2018 33.29 34.88 33.02 34.76 27,823 +1.80(+5.46%)
Apr 13, 2018 33.54 34.32 32.06 32.96 38,300 -0.26(-0.78%)
Apr 12, 2018 32.52 33.98 32.10 33.22 137,749 +1.04(+3.23%)
Apr 11, 2018 29.85 33.75 29.34 32.18 105,147 +1.97(+6.52%)
Apr 10, 2018 30.73 30.73 28.46 30.21 31,282 -0.04(-0.13%)
Apr 09, 2018 27.86 30.80 27.69 30.25 38,379 +2.85(+10.40%)
Apr 06, 2018 26.97 28.31 26.97 27.40 29,820 +0.07(+0.26%)
Apr 05, 2018 29.07 29.07 26.46 27.33 41,697 -1.57(-5.43%)
Apr 04, 2018 28.24 29.11 28.03 28.90 17,758 +0.28(+0.98%)
Apr 03, 2018 29.06 30.55 28.62 28.62 55,529 -0.06(-0.21%)
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.