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 |
| 17 Aug 2022 |
GBX |
13.5 |
13.5 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
6,578 |
| 16 Aug 2022 |
GBX |
13.5 |
13.5 |
13.081 |
13.5 |
13.5 |
0.0 (0.0%)
|
65,000 |
| 15 Aug 2022 |
GBX |
13.5 |
13.5 |
13.081 |
13.5 |
13.5 |
0.0 (0.0%)
|
13,000 |
| 12 Aug 2022 |
GBX |
13.5 |
13.5 |
13.07 |
13.5 |
13.5 |
0.0 (0.0%)
|
9,770 |
| 11 Aug 2022 |
GBX |
13.5 |
14 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
9,294 |
| 10 Aug 2022 |
GBX |
13.5 |
13.5 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
25,447 |
| 9 Aug 2022 |
GBX |
13 |
13.5 |
12.791 |
13.5 |
13.5 |
+0.5 (+3.85%)
|
25,447 |
| 8 Aug 2022 |
GBX |
13 |
13.5 |
12.7511 |
13 |
13 |
+0.1 (+0.78%)
|
70,801 |
| 5 Aug 2022 |
GBX |
12.989 |
12.989 |
12.6 |
12.9 |
12.9 |
-0.1 (-0.77%)
|
37,697 |
| 4 Aug 2022 |
GBX |
13 |
13 |
13 |
13 |
13 |
0.0 (0.0%)
|
142,485 |
| 3 Aug 2022 |
GBX |
13 |
13 |
12.951 |
13 |
13 |
0.0 (0.0%)
|
10,000 |
| 2 Aug 2022 |
GBX |
13 |
13.3 |
12.85 |
13 |
13 |
0.0 (0.0%)
|
13,752 |
| 1 Aug 2022 |
GBX |
12.75 |
13.2 |
12.6 |
13 |
13 |
+0.25 (+1.96%)
|
53,907 |
| 29 Jul 2022 |
GBX |
12.5 |
13 |
12.1 |
12.75 |
12.75 |
+0.25 (+2%)
|
191,381 |
| 28 Jul 2022 |
GBX |
12.35 |
13 |
12.025 |
12.5 |
12.5 |
+0.15 (+1.21%)
|
2,579 |
| 27 Jul 2022 |
GBX |
12.25 |
13.671 |
12 |
12.35 |
12.35 |
+0.95 (+8.33%)
|
220,137 |
| 26 Jul 2022 |
GBX |
11.4 |
11.4 |
11.4 |
11.4 |
11.4 |
0.0 (0.0%)
|
155 |
| 25 Jul 2022 |
GBX |
11.4 |
11.4 |
11.4 |
11.4 |
11.4 |
0.0 (0.0%)
|
155 |
| 22 Jul 2022 |
GBX |
11.4 |
11.4 |
11.1 |
11.4 |
11.4 |
0.0 (0.0%)
|
155 |
| 21 Jul 2022 |
GBX |
11.4 |
11.4 |
11.05 |
11.4 |
11.4 |
0.0 (0.0%)
|
112,310 |
| 20 Jul 2022 |
GBX |
11.4 |
11.4 |
11 |
11.4 |
11.4 |
0.0 (0.0%)
|
135,582 |
| 19 Jul 2022 |
GBX |
11.4 |
11.4 |
11 |
11.4 |
11.4 |
0.0 (0.0%)
|
3,000 |
| 18 Jul 2022 |
GBX |
11.45 |
11.8 |
11.05 |
11.4 |
11.4 |
0.0 (0.0%)
|
56,677 |
| 15 Jul 2022 |
GBX |
11.4 |
11.4 |
11 |
11.4 |
11.4 |
-0.2 (-1.72%)
|
43,675 |
| 14 Jul 2022 |
GBX |
11.6 |
11.6 |
10.9 |
11.6 |
11.6 |
0.0 (0.0%)
|
64,417 |
| 13 Jul 2022 |
GBX |
11.6 |
11.6 |
11 |
11.6 |
11.6 |
0.0 (0.0%)
|
152,481 |
| 12 Jul 2022 |
GBX |
11.6 |
11.6 |
11.225 |
11.6 |
11.6 |
0.0 (0.0%)
|
15,000 |
| 11 Jul 2022 |
GBX |
11.6 |
11.6 |
11.6 |
11.6 |
11.6 |
0.0 (0.0%)
|
0 |
| 8 Jul 2022 |
GBX |
11.6 |
11.6 |
11.48 |
11.6 |
11.6 |
-0.15 (-1.28%)
|
7,210 |
| 7 Jul 2022 |
GBX |
11.75 |
11.75 |
11.6588 |
11.75 |
11.75 |
0.0 (0.0%)
|
3,710 |
