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 Apr 2022 |
GBX |
15.15 |
17.4125 |
15.1 |
16.55 |
16.55 |
+1.65 (+11.07%)
|
508,497 |
| 5 Apr 2022 |
GBX |
13.5 |
15.8 |
13.5 |
14.9 |
14.9 |
+1.6 (+12.03%)
|
412,732 |
| 4 Apr 2022 |
GBX |
13.3 |
13.6 |
13.16 |
13.3 |
13.3 |
0.0 (0.0%)
|
218,584 |
| 1 Apr 2022 |
GBX |
13.3 |
13.6 |
13.3 |
13.3 |
13.3 |
0.0 (0.0%)
|
53,000 |
| 31 Mar 2022 |
GBX |
13.75 |
14 |
13.3 |
13.3 |
13.3 |
-0.45 (-3.27%)
|
127,670 |
| 30 Mar 2022 |
GBX |
13.9 |
14 |
13.68 |
13.75 |
13.75 |
-0.15 (-1.08%)
|
614,277 |
| 29 Mar 2022 |
GBX |
12 |
14 |
11.8 |
13.9 |
13.9 |
+2.8 (+25.23%)
|
1,024,425 |
| 28 Mar 2022 |
GBX |
11 |
11.99 |
11 |
11.1 |
11.1 |
+0.45 (+4.23%)
|
377,937 |
| 25 Mar 2022 |
GBX |
10.65 |
10.65 |
10.65 |
10.65 |
10.65 |
0.0 (0.0%)
|
3,501 |
| 24 Mar 2022 |
GBX |
10.65 |
10.65 |
10.65 |
10.65 |
10.65 |
0.0 (0.0%)
|
3,501 |
| 23 Mar 2022 |
GBX |
10.65 |
10.65 |
10.417 |
10.65 |
10.65 |
0.0 (0.0%)
|
3,501 |
| 22 Mar 2022 |
GBX |
10.65 |
10.65 |
10.4125 |
10.65 |
10.65 |
0.0 (0.0%)
|
13,126 |
| 21 Mar 2022 |
GBX |
10.65 |
10.75 |
10.4125 |
10.65 |
10.65 |
0.0 (0.0%)
|
26,998 |
| 18 Mar 2022 |
GBX |
10.65 |
10.65 |
10.3 |
10.65 |
10.65 |
0.0 (0.0%)
|
30,481 |
| 17 Mar 2022 |
GBX |
10.65 |
10.65 |
10.335 |
10.65 |
10.65 |
0.0 (0.0%)
|
9,389 |
| 16 Mar 2022 |
GBX |
10.45 |
10.7 |
10.25 |
10.65 |
10.65 |
+0.2 (+1.91%)
|
285,176 |
| 15 Mar 2022 |
GBX |
10.5 |
10.5 |
10.44 |
10.45 |
10.45 |
-0.05 (-0.48%)
|
20,845 |
| 14 Mar 2022 |
GBX |
10.75 |
10.75 |
10.1 |
10.5 |
10.5 |
-0.5 (-4.55%)
|
146,219 |
| 11 Mar 2022 |
GBX |
11.5 |
11.5 |
10.6 |
11 |
11 |
-1 (-8.33%)
|
59,121 |
| 10 Mar 2022 |
GBX |
12 |
12 |
11.5 |
12 |
12 |
0.0 (0.0%)
|
8,591 |
| 9 Mar 2022 |
GBX |
12 |
12 |
12 |
12 |
12 |
0.0 (0.0%)
|
8,864 |
| 8 Mar 2022 |
GBX |
12 |
12 |
11 |
12 |
12 |
-0.5 (-4%)
|
8,864 |
| 7 Mar 2022 |
GBX |
12.5 |
12.5 |
12 |
12.5 |
12.5 |
-0.25 (-1.96%)
|
85,719 |
| 4 Mar 2022 |
GBX |
13 |
13 |
12.5 |
12.75 |
12.75 |
-1 (-7.27%)
|
16,245 |
| 3 Mar 2022 |
GBX |
13.75 |
13.75 |
13.2 |
13.75 |
13.75 |
0.0 (0.0%)
|
10,000 |
| 2 Mar 2022 |
GBX |
13.75 |
13.75 |
13.75 |
13.75 |
13.75 |
0.0 (0.0%)
|
66,808 |
| 1 Mar 2022 |
GBX |
14 |
14.5 |
12.37 |
13.75 |
13.75 |
-0.25 (-1.79%)
|
66,976 |
| 28 Feb 2022 |
GBX |
14 |
14 |
13.5 |
14 |
14 |
0.0 (0.0%)
|
10,000 |
| 25 Feb 2022 |
GBX |
14 |
14 |
13.5 |
14 |
14 |
0.0 (0.0%)
|
74,979 |
| 24 Feb 2022 |
GBX |
14 |
14 |
13.5 |
14 |
14 |
0.0 (0.0%)
|
12,120 |
