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 |
| 15 Oct 2021 |
GBX |
16 |
16.18 |
16 |
16 |
16 |
0.0 (0.0%)
|
10,000 |
| 14 Oct 2021 |
GBX |
16 |
16.22 |
16 |
16 |
16 |
0.0 (0.0%)
|
11,022 |
| 13 Oct 2021 |
GBX |
16 |
16.75 |
15.25 |
16 |
16 |
0.0 (0.0%)
|
575,039 |
| 12 Oct 2021 |
GBX |
16 |
16.289 |
15 |
16 |
16 |
0.0 (0.0%)
|
88,478 |
| 11 Oct 2021 |
GBX |
16 |
16 |
16 |
16 |
16 |
0.0 (0.0%)
|
0 |
| 8 Oct 2021 |
GBX |
16.25 |
17 |
15.5 |
16 |
16 |
-0.5 (-3.03%)
|
19,741 |
| 7 Oct 2021 |
GBX |
16.5 |
16.5 |
15.7 |
16.5 |
16.5 |
0.0 (0.0%)
|
21,000 |
| 6 Oct 2021 |
GBX |
16.5 |
16.5 |
16 |
16.5 |
16.5 |
0.0 (0.0%)
|
7,603 |
| 5 Oct 2021 |
GBX |
16.5 |
16.5 |
16 |
16.5 |
16.5 |
0.0 (0.0%)
|
12,426 |
| 4 Oct 2021 |
GBX |
17 |
17 |
15.95 |
16.5 |
16.5 |
-0.5 (-2.94%)
|
57,497 |
| 1 Oct 2021 |
GBX |
17.25 |
18 |
16.1 |
17 |
17 |
-0.25 (-1.45%)
|
23,236 |
| 30 Sep 2021 |
GBX |
17.25 |
17.75 |
16.5 |
17.25 |
17.25 |
0.0 (0.0%)
|
760,209 |
| 29 Sep 2021 |
GBX |
17.5 |
18 |
16.75 |
17.25 |
17.25 |
-0.25 (-1.43%)
|
131,905 |
| 28 Sep 2021 |
GBX |
17.5 |
17.5 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
199,285 |
| 27 Sep 2021 |
GBX |
18 |
18 |
16 |
17.5 |
17.5 |
-0.75 (-4.11%)
|
215,331 |
| 24 Sep 2021 |
GBX |
18.25 |
18.775 |
17.64 |
18.25 |
18.25 |
0.0 (0.0%)
|
700,630 |
| 23 Sep 2021 |
GBX |
18.25 |
18.25 |
17.5 |
18.25 |
18.25 |
0.0 (0.0%)
|
1,693 |
| 22 Sep 2021 |
GBX |
18.25 |
18.25 |
17.5 |
18.25 |
18.25 |
0.0 (0.0%)
|
1,578 |
| 21 Sep 2021 |
GBX |
18.25 |
18.25 |
17.65 |
18.25 |
18.25 |
0.0 (0.0%)
|
8,803 |
| 20 Sep 2021 |
GBX |
18.5 |
19 |
17.5 |
18.25 |
18.25 |
-0.25 (-1.35%)
|
182,403 |
| 17 Sep 2021 |
GBX |
18.5 |
18.5 |
18 |
18.5 |
18.5 |
0.0 (0.0%)
|
3,108 |
| 16 Sep 2021 |
GBX |
18.5 |
18.5 |
18 |
18.5 |
18.5 |
0.0 (0.0%)
|
4,962 |
| 15 Sep 2021 |
GBX |
18.5 |
18.5 |
18 |
18.5 |
18.5 |
0.0 (0.0%)
|
617 |
| 14 Sep 2021 |
GBX |
18.5 |
18.5 |
18.375 |
18.5 |
18.5 |
0.0 (0.0%)
|
8,163 |
| 13 Sep 2021 |
GBX |
18.5 |
18.5 |
18.389 |
18.5 |
18.5 |
0.0 (0.0%)
|
6,027 |
| 10 Sep 2021 |
GBX |
18.5 |
18.74 |
17.5 |
18.5 |
18.5 |
0.0 (0.0%)
|
294,226 |
| 9 Sep 2021 |
GBX |
19.5 |
20 |
18 |
18.5 |
18.5 |
-1 (-5.13%)
|
180,714 |
| 8 Sep 2021 |
GBX |
19.5 |
19.5 |
19 |
19.5 |
19.5 |
0.0 (0.0%)
|
15,000 |
| 7 Sep 2021 |
GBX |
19.5 |
19.7 |
19 |
19.5 |
19.5 |
0.0 (0.0%)
|
20,584 |
| 6 Sep 2021 |
GBX |
19.5 |
19.5 |
19 |
19.5 |
19.5 |
0.0 (0.0%)
|
27,500 |
