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 |
| 23 May 2022 |
GBX |
13.75 |
13.75 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
255 |
| 20 May 2022 |
GBX |
13.75 |
13.75 |
13.4 |
13.75 |
13.75 |
0.0 (0.0%)
|
39,981 |
| 19 May 2022 |
GBX |
13.75 |
13.75 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
99,962 |
| 18 May 2022 |
GBX |
13.75 |
13.75 |
13.4405 |
13.75 |
13.75 |
0.0 (0.0%)
|
39,966 |
| 17 May 2022 |
GBX |
13.75 |
13.75 |
13.52 |
13.75 |
13.75 |
0.0 (0.0%)
|
1,306 |
| 16 May 2022 |
GBX |
14.5 |
14.5 |
13.52 |
13.75 |
13.75 |
-0.75 (-5.17%)
|
194,098 |
| 13 May 2022 |
GBX |
14.75 |
15 |
14.5 |
14.5 |
14.5 |
-0.25 (-1.69%)
|
117,972 |
| 12 May 2022 |
GBX |
14.75 |
14.75 |
14.75 |
14.75 |
14.75 |
0.0 (0.0%)
|
774,292 |
| 11 May 2022 |
GBX |
14.75 |
14.9 |
14.55 |
14.75 |
14.75 |
0.0 (0.0%)
|
19,612 |
| 10 May 2022 |
GBX |
14.6 |
15.5 |
14.5 |
14.75 |
14.75 |
+0.15 (+1.03%)
|
957,450 |
| 9 May 2022 |
GBX |
15.15 |
15.15 |
14.6 |
14.6 |
14.6 |
-0.65 (-4.26%)
|
26,305 |
| 6 May 2022 |
GBX |
15.45 |
15.45 |
14.55 |
15.25 |
15.25 |
-0.25 (-1.61%)
|
403,197 |
| 5 May 2022 |
GBX |
15.5 |
15.5 |
15.5 |
15.5 |
15.5 |
+0.25 (+1.64%)
|
749,890 |
| 4 May 2022 |
GBX |
16.3 |
16.3 |
15.25 |
15.25 |
15.25 |
-1.4 (-8.41%)
|
333,763 |
| 3 May 2022 |
GBX |
16.65 |
16.65 |
16.3 |
16.65 |
16.65 |
0.0 (0.0%)
|
10,991 |
| 29 Apr 2022 |
GBX |
16.65 |
16.65 |
16.3 |
16.65 |
16.65 |
0.0 (0.0%)
|
36,731 |
| 28 Apr 2022 |
GBX |
16.8 |
16.8 |
16.51 |
16.65 |
16.65 |
-0.5 (-2.92%)
|
213,284 |
| 27 Apr 2022 |
GBX |
17.15 |
17.15 |
16.8 |
17.15 |
17.15 |
0.0 (0.0%)
|
5,265 |
| 26 Apr 2022 |
GBX |
17.15 |
17.15 |
16.8 |
17.15 |
17.15 |
0.0 (0.0%)
|
5,480 |
| 25 Apr 2022 |
GBX |
16.75 |
17.25 |
16.7 |
17.15 |
17.15 |
+0.4 (+2.39%)
|
425,223 |
| 22 Apr 2022 |
GBX |
16.5 |
17.3 |
16.5 |
16.75 |
16.75 |
+0.25 (+1.52%)
|
85,104 |
| 21 Apr 2022 |
GBX |
16 |
16.8 |
16 |
16.5 |
16.5 |
+0.5 (+3.13%)
|
594,329 |
| 20 Apr 2022 |
GBX |
15.25 |
16.425 |
15 |
16 |
16 |
+0.75 (+4.92%)
|
186,265 |
| 19 Apr 2022 |
GBX |
15.25 |
15.44 |
15 |
15.25 |
15.25 |
0.0 (0.0%)
|
248,708 |
| 14 Apr 2022 |
GBX |
15.25 |
15.459 |
15.25 |
15.25 |
15.25 |
0.0 (0.0%)
|
3,500 |
| 13 Apr 2022 |
GBX |
15.11 |
15.85 |
15.11 |
15.25 |
15.25 |
+0.5 (+3.39%)
|
73,894 |
| 12 Apr 2022 |
GBX |
14.7 |
15 |
14.7 |
14.75 |
14.75 |
+0.25 (+1.72%)
|
21,415 |
| 11 Apr 2022 |
GBX |
15.55 |
15.55 |
14.4684 |
14.5 |
14.5 |
-1.25 (-7.94%)
|
88,218 |
| 8 Apr 2022 |
GBX |
16.38 |
16.38 |
15.75 |
15.75 |
15.75 |
-0.75 (-4.55%)
|
64,641 |
| 7 Apr 2022 |
GBX |
16.55 |
16.7 |
16.5 |
16.5 |
16.5 |
-0.05 (-0.30%)
|
193,216 |
