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 |
| 26 Nov 2021 |
GBX |
14.5 |
16 |
13.5 |
13.5 |
13.5 |
-1 (-6.90%)
|
16,914 |
| 25 Nov 2021 |
GBX |
14.5 |
14.5 |
14.07 |
14.5 |
14.5 |
0.0 (0.0%)
|
1,000 |
| 24 Nov 2021 |
GBX |
14.75 |
15 |
14.08 |
14.5 |
14.5 |
-0.25 (-1.69%)
|
83,671 |
| 23 Nov 2021 |
GBX |
15 |
15 |
14.5 |
14.75 |
14.75 |
-0.5 (-3.28%)
|
23,126 |
| 22 Nov 2021 |
GBX |
15.25 |
15.25 |
14.51 |
15.25 |
15.25 |
-0.25 (-1.61%)
|
25,044 |
| 19 Nov 2021 |
GBX |
15.5 |
15.5 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
42,347 |
| 18 Nov 2021 |
GBX |
15.5 |
15.5 |
15.4 |
15.5 |
15.5 |
0.0 (0.0%)
|
1,123 |
| 17 Nov 2021 |
GBX |
15.5 |
15.589 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
92,448 |
| 16 Nov 2021 |
GBX |
15.5 |
15.5 |
15.11 |
15.5 |
15.5 |
0.0 (0.0%)
|
9,747 |
| 15 Nov 2021 |
GBX |
15.5 |
15.5 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
45,961 |
| 12 Nov 2021 |
GBX |
15.5 |
16 |
14.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
33,544 |
| 11 Nov 2021 |
GBX |
15.5 |
15.5 |
14.875 |
15.5 |
15.5 |
0.0 (0.0%)
|
101,590 |
| 10 Nov 2021 |
GBX |
15.5 |
15.5 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
30,000 |
| 9 Nov 2021 |
GBX |
15.5 |
15.5 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
98,033 |
| 8 Nov 2021 |
GBX |
15.5 |
15.5 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
0 |
| 5 Nov 2021 |
GBX |
15.5 |
15.5 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
12,979 |
| 4 Nov 2021 |
GBX |
15.5 |
15.5 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
2,737 |
| 3 Nov 2021 |
GBX |
15.5 |
15.5 |
15.155 |
15.5 |
15.5 |
0.0 (0.0%)
|
26,646 |
| 2 Nov 2021 |
GBX |
15.5 |
16 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
100 |
| 1 Nov 2021 |
GBX |
16 |
16 |
15 |
15.5 |
15.5 |
-0.5 (-3.13%)
|
76,609 |
| 29 Oct 2021 |
GBX |
16 |
16.16 |
16 |
16 |
16 |
0.0 (0.0%)
|
324 |
| 28 Oct 2021 |
GBX |
16 |
16 |
15.41 |
16 |
16 |
0.0 (0.0%)
|
8,470 |
| 27 Oct 2021 |
GBX |
16 |
16 |
16 |
16 |
16 |
0.0 (0.0%)
|
0 |
| 26 Oct 2021 |
GBX |
16 |
16 |
16 |
16 |
16 |
0.0 (0.0%)
|
0 |
| 25 Oct 2021 |
GBX |
16 |
16.22 |
15.6 |
16 |
16 |
0.0 (0.0%)
|
15,449 |
| 22 Oct 2021 |
GBX |
16 |
16.25 |
16 |
16 |
16 |
0.0 (0.0%)
|
23,000 |
| 21 Oct 2021 |
GBX |
16 |
16.4 |
15.625 |
16 |
16 |
0.0 (0.0%)
|
14,111 |
| 20 Oct 2021 |
GBX |
16 |
16.09 |
15.4 |
16 |
16 |
0.0 (0.0%)
|
2,704 |
| 19 Oct 2021 |
GBX |
16 |
16.155 |
15.8 |
16 |
16 |
0.0 (0.0%)
|
67,563 |
| 18 Oct 2021 |
GBX |
16 |
16 |
15.389 |
16 |
16 |
0.0 (0.0%)
|
7,653 |
