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 |
| 9 May 2023 |
GBX |
7.75 |
7.8249 |
7.463 |
7.75 |
7.75 |
0.0 (0.0%)
|
27,871 |
| 5 May 2023 |
GBX |
7.75 |
7.75 |
7.5 |
7.75 |
7.75 |
0.0 (0.0%)
|
9,350 |
| 4 May 2023 |
GBX |
7.75 |
7.75 |
7.5 |
7.75 |
7.75 |
0.0 (0.0%)
|
26,082 |
| 3 May 2023 |
GBX |
7.75 |
7.875 |
7.5 |
7.75 |
7.75 |
0.0 (0.0%)
|
3,185 |
| 2 May 2023 |
GBX |
7.975 |
7.975 |
7.5655 |
7.75 |
7.75 |
-0.25 (-3.13%)
|
186,773 |
| 28 Apr 2023 |
GBX |
8 |
8.5 |
7.566 |
8 |
8 |
0.0 (0.0%)
|
42,619 |
| 27 Apr 2023 |
GBX |
7.75 |
8 |
7.7 |
8 |
8 |
+0.25 (+3.23%)
|
42,443 |
| 26 Apr 2023 |
GBX |
8.25 |
8.5 |
7.5 |
7.75 |
7.75 |
-0.5 (-6.06%)
|
405,920 |
| 25 Apr 2023 |
GBX |
8.9 |
8.9 |
7.66 |
8.25 |
8.25 |
-3 (-26.67%)
|
742,228 |
| 24 Apr 2023 |
GBX |
11.25 |
11.5 |
11.25 |
11.25 |
11.25 |
0.0 (0.0%)
|
8 |
| 21 Apr 2023 |
GBX |
11.25 |
11.4 |
11.25 |
11.25 |
11.25 |
0.0 (0.0%)
|
3,350 |
| 20 Apr 2023 |
GBX |
11.25 |
11.5 |
11 |
11.25 |
11.25 |
0.0 (0.0%)
|
5,091 |
| 19 Apr 2023 |
GBX |
10.75 |
11.45 |
10.6 |
11.25 |
11.25 |
+0.75 (+7.14%)
|
262,259 |
| 18 Apr 2023 |
GBX |
10.5 |
11 |
10.5 |
10.5 |
10.5 |
+0.25 (+2.44%)
|
242,110 |
| 17 Apr 2023 |
GBX |
10.25 |
10.5211 |
10.151 |
10.25 |
10.25 |
0.0 (0.0%)
|
99,000 |
| 14 Apr 2023 |
GBX |
10.25 |
10.25 |
10.25 |
10.25 |
10.25 |
+0.125 (+1.23%)
|
686 |
| 13 Apr 2023 |
GBX |
10.125 |
10.5 |
10.125 |
10.125 |
10.125 |
0.0 (0.0%)
|
10 |
| 12 Apr 2023 |
GBX |
10.125 |
10.2 |
9.75 |
10.125 |
10.125 |
0.0 (0.0%)
|
30,310 |
| 11 Apr 2023 |
GBX |
10.125 |
10.125 |
10.125 |
10.125 |
10.125 |
0.0 (0.0%)
|
15,077 |
| 6 Apr 2023 |
GBX |
10.125 |
10.195 |
9.75 |
10.125 |
10.125 |
0.0 (0.0%)
|
15,084 |
| 5 Apr 2023 |
GBX |
10.125 |
10.125 |
9.8625 |
10.125 |
10.125 |
0.0 (0.0%)
|
70,290 |
| 4 Apr 2023 |
GBX |
10.125 |
10.125 |
9.75 |
10.125 |
10.125 |
0.0 (0.0%)
|
22,316 |
| 3 Apr 2023 |
GBX |
10.125 |
10.5 |
9.7875 |
10.125 |
10.125 |
0.0 (0.0%)
|
20,140 |
| 31 Mar 2023 |
GBX |
10 |
10.3 |
9.3 |
10.125 |
10.125 |
+0.5 (+5.19%)
|
144,332 |
| 30 Mar 2023 |
GBX |
9.625 |
9.7 |
9.25 |
9.625 |
9.625 |
0.0 (0.0%)
|
47,135 |
| 29 Mar 2023 |
GBX |
9.625 |
9.625 |
9.5 |
9.625 |
9.625 |
0.0 (0.0%)
|
45,000 |
| 28 Mar 2023 |
GBX |
9.25 |
9.625 |
9.25 |
9.625 |
9.625 |
+0.375 (+4.05%)
|
227,066 |
| 27 Mar 2023 |
GBX |
9.25 |
9.25 |
9.25 |
9.25 |
9.25 |
0.0 (0.0%)
|
0 |
| 24 Mar 2023 |
GBX |
9.25 |
9.5 |
9.25 |
9.25 |
9.25 |
0.0 (0.0%)
|
305 |
| 23 Mar 2023 |
GBX |
9.25 |
9.25 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
33,058 |
