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 |
| 12 Jan 2022 |
GBX |
17.16 |
17.16 |
16.75 |
17 |
17 |
-0.25 (-1.45%)
|
125,717 |
| 11 Jan 2022 |
GBX |
15 |
18.6063 |
15 |
17.25 |
17.25 |
+2.25 (+15%)
|
354,435 |
| 10 Jan 2022 |
GBX |
14.49 |
15.3 |
14.49 |
15 |
15 |
+1 (+7.14%)
|
138,755 |
| 7 Jan 2022 |
GBX |
13.5 |
14 |
13.5 |
14 |
14 |
+0.5 (+3.70%)
|
17,524 |
| 6 Jan 2022 |
GBX |
13.5 |
13.5 |
13.4851 |
13.5 |
13.5 |
0.0 (0.0%)
|
8,000 |
| 5 Jan 2022 |
GBX |
13.5 |
13.89 |
13.47 |
13.5 |
13.5 |
0.0 (0.0%)
|
33,047 |
| 4 Jan 2022 |
GBX |
13.5 |
13.5 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
147,765 |
| 31 Dec 2021 |
GBX |
13.5 |
13.5 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
0 |
| 30 Dec 2021 |
GBX |
13.5 |
13.5 |
13.25 |
13.5 |
13.5 |
0.0 (0.0%)
|
500 |
| 29 Dec 2021 |
GBX |
13.5 |
13.95 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
25,000 |
| 24 Dec 2021 |
GBX |
13.5 |
13.5 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
0 |
| 23 Dec 2021 |
GBX |
13.5 |
13.75 |
13.161 |
13.5 |
13.5 |
0.0 (0.0%)
|
47,719 |
| 22 Dec 2021 |
GBX |
13.5 |
13.75 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
110,299 |
| 21 Dec 2021 |
GBX |
13.5 |
13.5 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
170,000 |
| 20 Dec 2021 |
GBX |
13.5 |
14 |
13.05 |
13.5 |
13.5 |
0.0 (0.0%)
|
56,426 |
| 17 Dec 2021 |
GBX |
13.5 |
13.5 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
0 |
| 16 Dec 2021 |
GBX |
13.5 |
13.5 |
13.04 |
13.5 |
13.5 |
0.0 (0.0%)
|
30,664 |
| 15 Dec 2021 |
GBX |
13.5 |
13.5 |
13.27 |
13.5 |
13.5 |
0.0 (0.0%)
|
37,680 |
| 14 Dec 2021 |
GBX |
13.5 |
13.5 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
314 |
| 13 Dec 2021 |
GBX |
13.5 |
13.5 |
13.04 |
13.5 |
13.5 |
0.0 (0.0%)
|
35,037 |
| 10 Dec 2021 |
GBX |
13.5 |
13.5 |
13.35 |
13.5 |
13.5 |
0.0 (0.0%)
|
2,401 |
| 9 Dec 2021 |
GBX |
13.5 |
13.5 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
0 |
| 8 Dec 2021 |
GBX |
13.5 |
13.5 |
13.11 |
13.5 |
13.5 |
0.0 (0.0%)
|
40 |
| 7 Dec 2021 |
GBX |
13.5 |
13.5 |
13.11 |
13.5 |
13.5 |
0.0 (0.0%)
|
9,709 |
| 6 Dec 2021 |
GBX |
13.5 |
13.58 |
13.11 |
13.5 |
13.5 |
0.0 (0.0%)
|
45,879 |
| 3 Dec 2021 |
GBX |
13.5 |
13.5 |
13.11 |
13.5 |
13.5 |
0.0 (0.0%)
|
6,247 |
| 2 Dec 2021 |
GBX |
13.5 |
13.5 |
13.11 |
13.5 |
13.5 |
0.0 (0.0%)
|
845 |
| 1 Dec 2021 |
GBX |
13.5 |
13.5 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
0 |
| 30 Nov 2021 |
GBX |
13.5 |
13.5 |
13.11 |
13.5 |
13.5 |
0.0 (0.0%)
|
20,559 |
| 29 Nov 2021 |
GBX |
13.5 |
13.85 |
13.075 |
13.5 |
13.5 |
0.0 (0.0%)
|
84,230 |
