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 |
8 Feb 2023 |
GBX |
9.25 |
9.5 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
136,618 |
7 Feb 2023 |
GBX |
9.25 |
9.5 |
9.22 |
9.25 |
9.25 |
0.0 (0.0%)
|
44,401 |
6 Feb 2023 |
GBX |
9.25 |
9.5 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
15,438 |
3 Feb 2023 |
GBX |
9.25 |
9.5 |
9.2 |
9.25 |
9.25 |
0.0 (0.0%)
|
19,852 |
2 Feb 2023 |
GBX |
9.125 |
9.5 |
9 |
9.25 |
9.25 |
+0.125 (+1.37%)
|
74,341 |
1 Feb 2023 |
GBX |
9.125 |
9.425 |
8.77 |
9.125 |
9.125 |
0.0 (0.0%)
|
64,923 |
31 Jan 2023 |
GBX |
9.125 |
9.5 |
8.75 |
9.125 |
9.125 |
0.0 (0.0%)
|
60,437 |
30 Jan 2023 |
GBX |
10 |
10.5 |
8.5 |
9.125 |
9.125 |
-1.125 (-10.98%)
|
105,088 |
27 Jan 2023 |
GBX |
10.25 |
10.25 |
10 |
10.25 |
10.25 |
0.0 (0.0%)
|
20,770 |
26 Jan 2023 |
GBX |
10.25 |
10.5 |
10 |
10.25 |
10.25 |
+0.25 (+2.50%)
|
306,503 |
25 Jan 2023 |
GBX |
10 |
10.5 |
9.5 |
10 |
10 |
0.0 (0.0%)
|
113,347 |
24 Jan 2023 |
GBX |
8.19 |
10.5 |
8.19 |
10 |
10 |
+1.95 (+24.22%)
|
580,485 |
23 Jan 2023 |
GBX |
7.9 |
8.05 |
7.8864 |
8.05 |
8.05 |
+0.15 (+1.90%)
|
78,882 |
20 Jan 2023 |
GBX |
7.9 |
8 |
7.8 |
7.9 |
7.9 |
0.0 (0.0%)
|
56,958 |
19 Jan 2023 |
GBX |
7.9 |
7.9 |
7.804 |
7.9 |
7.9 |
0.0 (0.0%)
|
19,067 |
18 Jan 2023 |
GBX |
7.9 |
7.9 |
7.804 |
7.9 |
7.9 |
0.0 (0.0%)
|
935 |
17 Jan 2023 |
GBX |
7.9 |
7.9 |
7.804 |
7.9 |
7.9 |
-0.15 (-1.86%)
|
3,844 |
16 Jan 2023 |
GBX |
8.05 |
8.05 |
7.853 |
8.05 |
8.05 |
-0.1 (-1.23%)
|
92,115 |
13 Jan 2023 |
GBX |
8.15 |
8.15 |
8 |
8.15 |
8.15 |
0.0 (0.0%)
|
10,000 |
12 Jan 2023 |
GBX |
8.15 |
8.15 |
8 |
8.15 |
8.15 |
0.0 (0.0%)
|
10,416 |
11 Jan 2023 |
GBX |
8.15 |
8.15 |
8.15 |
8.15 |
8.15 |
0.0 (0.0%)
|
24,630 |
10 Jan 2023 |
GBX |
8.15 |
8.15 |
8.1 |
8.15 |
8.15 |
0.0 (0.0%)
|
24,630 |
9 Jan 2023 |
GBX |
8.15 |
8.15 |
8 |
8.15 |
8.15 |
0.0 (0.0%)
|
1,647 |
6 Jan 2023 |
GBX |
8.15 |
8.15 |
8.15 |
8.15 |
8.15 |
0.0 (0.0%)
|
41,181 |
5 Jan 2023 |
GBX |
8.15 |
8.15 |
8.05 |
8.15 |
8.15 |
0.0 (0.0%)
|
41,181 |
4 Jan 2023 |
GBX |
8.15 |
8.15 |
8.15 |
8.15 |
8.15 |
0.0 (0.0%)
|
2,802 |
3 Jan 2023 |
GBX |
8.15 |
8.15 |
8.03 |
8.15 |
8.15 |
0.0 (0.0%)
|
2,802 |
30 Dec 2022 |
GBX |
8.15 |
8.15 |
8.12 |
8.15 |
8.15 |
0.0 (0.0%)
|
123 |
29 Dec 2022 |
GBX |
8.15 |
8.15 |
8.15 |
8.15 |
8.15 |
0.0 (0.0%)
|
1,108 |
28 Dec 2022 |
GBX |
8.15 |
8.15 |
8 |
8.15 |
8.15 |
0.0 (0.0%)
|
1,132 |