Fireangel Safety Technology Gr
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Jun 2023 |
GBX |
4.4 |
4.5 |
4.3 |
4.4 |
4.4 |
0.0 (0.0%)
|
26,180 |
| 20 Jun 2023 |
GBX |
4.4 |
4.4 |
4.335 |
4.4 |
4.4 |
0.0 (0.0%)
|
214,415 |
| 19 Jun 2023 |
GBX |
4.4 |
4.4 |
4.3975 |
4.4 |
4.4 |
0.0 (0.0%)
|
4,000 |
| 16 Jun 2023 |
GBX |
4.4 |
4.4 |
4.3 |
4.4 |
4.4 |
0.0 (0.0%)
|
224,147 |
| 15 Jun 2023 |
GBX |
4.4 |
4.43 |
4.3 |
4.4 |
4.4 |
0.0 (0.0%)
|
92,313 |
| 14 Jun 2023 |
GBX |
4.3 |
4.5 |
4.1 |
4.4 |
4.4 |
+0.1 (+2.33%)
|
137,661 |
| 13 Jun 2023 |
GBX |
4.1 |
4.5 |
4 |
4.3 |
4.3 |
+0.2 (+4.88%)
|
840,820 |
| 12 Jun 2023 |
GBX |
4.6 |
5 |
4.0555 |
4.1 |
4.1 |
-0.5 (-10.87%)
|
662,978 |
| 9 Jun 2023 |
GBX |
4.6 |
5 |
4.265 |
4.6 |
4.6 |
0.0 (0.0%)
|
151,210 |
| 8 Jun 2023 |
GBX |
4.75 |
5 |
4 |
4.6 |
4.6 |
-0.5 (-9.80%)
|
1,532,920 |
| 7 Jun 2023 |
GBX |
4.75 |
5.1 |
4.475 |
5.1 |
5.1 |
+0.35 (+7.37%)
|
678,325 |
| 6 Jun 2023 |
GBX |
5 |
5 |
4.5 |
4.75 |
4.75 |
-1.32 (-21.75%)
|
1,488,495 |
| 5 Jun 2023 |
GBX |
6.07 |
6.1824 |
6.0574 |
6.07 |
6.07 |
-0.68 (-10.07%)
|
140,760 |
| 2 Jun 2023 |
GBX |
6.75 |
6.94 |
6.6 |
6.75 |
6.75 |
0.0 (0.0%)
|
3,637 |
| 1 Jun 2023 |
GBX |
6.75 |
6.938 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
20,000 |
| 31 May 2023 |
GBX |
6.75 |
7 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
100,100 |
| 30 May 2023 |
GBX |
6.875 |
7.1 |
6.6551 |
6.75 |
6.75 |
-0.125 (-1.82%)
|
32,365 |
| 26 May 2023 |
GBX |
6.875 |
6.875 |
6.875 |
6.875 |
6.875 |
-0.25 (-3.51%)
|
100,000 |
| 25 May 2023 |
GBX |
7.125 |
7.238 |
7.125 |
7.125 |
7.125 |
0.0 (0.0%)
|
100,000 |
| 24 May 2023 |
GBX |
7.125 |
7.15 |
7.05 |
7.125 |
7.125 |
0.0 (0.0%)
|
161,936 |
| 23 May 2023 |
GBX |
7.125 |
7.125 |
7.125 |
7.125 |
7.125 |
0.0 (0.0%)
|
35,000 |
| 22 May 2023 |
GBX |
7.125 |
7.125 |
7.125 |
7.125 |
7.125 |
0.0 (0.0%)
|
35,000 |
| 19 May 2023 |
GBX |
7.125 |
7.125 |
7 |
7.125 |
7.125 |
0.0 (0.0%)
|
35,000 |
| 18 May 2023 |
GBX |
7.5 |
8 |
6.502 |
7.125 |
7.125 |
-0.375 (-5%)
|
274,304 |
| 17 May 2023 |
GBX |
7.5 |
7.5 |
7.49 |
7.5 |
7.5 |
0.0 (0.0%)
|
8,943 |
| 16 May 2023 |
GBX |
7.5 |
7.5 |
7.5 |
7.5 |
7.5 |
0.0 (0.0%)
|
101,255 |
| 15 May 2023 |
GBX |
7.5 |
7.5 |
7.2876 |
7.5 |
7.5 |
0.0 (0.0%)
|
101,255 |
| 12 May 2023 |
GBX |
7.25 |
8 |
7.25 |
7.5 |
7.5 |
+0.625 (+9.09%)
|
139,854 |
| 11 May 2023 |
GBX |
7.25 |
7.25 |
6.75 |
6.875 |
6.875 |
-0.375 (-5.17%)
|
204,255 |
| 10 May 2023 |
GBX |
7.5 |
7.5 |
7 |
7.25 |
7.25 |
-0.5 (-6.45%)
|
101,085 |
