Fireangel Safety Technology Gr
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Jul 2022 |
GBX |
11.75 |
11.75 |
11.69 |
11.75 |
11.75 |
0.0 (0.0%)
|
428 |
5 Jul 2022 |
GBX |
11.45 |
12 |
11.45 |
11.75 |
11.75 |
+0.6 (+5.38%)
|
181,931 |
4 Jul 2022 |
GBX |
11.15 |
11.5 |
10.8 |
11.15 |
11.15 |
0.0 (0.0%)
|
269,266 |
1 Jul 2022 |
GBX |
11.15 |
11.5 |
11 |
11.15 |
11.15 |
0.0 (0.0%)
|
127,165 |
30 Jun 2022 |
GBX |
11.15 |
11.272 |
10.8551 |
11.15 |
11.15 |
0.0 (0.0%)
|
90,729 |
29 Jun 2022 |
GBX |
11.15 |
11.15 |
11 |
11.15 |
11.15 |
0.0 (0.0%)
|
3,452,452 |
28 Jun 2022 |
GBX |
11.15 |
11.15 |
11.15 |
11.15 |
11.15 |
0.0 (0.0%)
|
79,032 |
27 Jun 2022 |
GBX |
11.15 |
11.28 |
11 |
11.15 |
11.15 |
0.0 (0.0%)
|
79,032 |
24 Jun 2022 |
GBX |
10.97 |
11.35 |
10.97 |
11.15 |
11.15 |
+0.3 (+2.76%)
|
29,211 |
23 Jun 2022 |
GBX |
10.75 |
10.95 |
10.7 |
10.85 |
10.85 |
+0.2 (+1.88%)
|
46,834 |
22 Jun 2022 |
GBX |
11 |
11 |
10.2 |
10.65 |
10.65 |
-0.4 (-3.62%)
|
324,785 |
21 Jun 2022 |
GBX |
10.85 |
11.18 |
10.75 |
11.05 |
11.05 |
+0.2 (+1.84%)
|
86,995 |
20 Jun 2022 |
GBX |
11.315 |
11.315 |
10.85 |
10.85 |
10.85 |
-0.3 (-2.69%)
|
126,334 |
17 Jun 2022 |
GBX |
10.85 |
11.2 |
10.8 |
11.15 |
11.15 |
+0.55 (+5.19%)
|
204,170 |
16 Jun 2022 |
GBX |
11 |
11 |
10.375 |
10.6 |
10.6 |
-0.65 (-5.78%)
|
678,000 |
15 Jun 2022 |
GBX |
11.25 |
11.25 |
11 |
11.25 |
11.25 |
0.0 (0.0%)
|
35,415 |
14 Jun 2022 |
GBX |
11.5 |
11.5 |
11.051 |
11.25 |
11.25 |
-0.5 (-4.26%)
|
114,819 |
13 Jun 2022 |
GBX |
11.75 |
11.75 |
11.11 |
11.75 |
11.75 |
-0.5 (-4.08%)
|
273,963 |
10 Jun 2022 |
GBX |
12.25 |
12.25 |
12 |
12.25 |
12.25 |
0.0 (0.0%)
|
26,859 |
9 Jun 2022 |
GBX |
12.25 |
12.25 |
12.1 |
12.25 |
12.25 |
0.0 (0.0%)
|
307 |
8 Jun 2022 |
GBX |
12.25 |
12.25 |
12.1 |
12.25 |
12.25 |
0.0 (0.0%)
|
28,410 |
7 Jun 2022 |
GBX |
12.25 |
12.25 |
12.01 |
12.25 |
12.25 |
0.0 (0.0%)
|
4,113 |
6 Jun 2022 |
GBX |
12.25 |
12.25 |
12 |
12.25 |
12.25 |
0.0 (0.0%)
|
7,196 |
1 Jun 2022 |
GBX |
12.25 |
12.25 |
12.01 |
12.25 |
12.25 |
0.0 (0.0%)
|
2,418 |
31 May 2022 |
GBX |
12.25 |
12.25 |
12 |
12.25 |
12.25 |
0.0 (0.0%)
|
126,952 |
30 May 2022 |
GBX |
13.75 |
14 |
11.9 |
12.25 |
12.25 |
-1.5 (-10.91%)
|
185,282 |
27 May 2022 |
GBX |
13.75 |
13.75 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
6,621 |
26 May 2022 |
GBX |
13.75 |
13.75 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
35,283 |
25 May 2022 |
GBX |
13.75 |
13.75 |
13 |
13.75 |
13.75 |
0.0 (0.0%)
|
11,111 |
24 May 2022 |
GBX |
13.75 |
13.75 |
13.75 |
13.75 |
13.75 |
0.0 (0.0%)
|
255 |