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 |
| 3 Sep 2021 |
GBX |
19.5 |
19.89 |
19 |
19.5 |
19.5 |
0.0 (0.0%)
|
68,924 |
| 2 Sep 2021 |
GBX |
19.25 |
20 |
19 |
19.5 |
19.5 |
+0.25 (+1.30%)
|
161,173 |
| 1 Sep 2021 |
GBX |
18 |
19.7 |
18 |
19.25 |
19.25 |
+1.75 (+10%)
|
1,031,760 |
| 31 Aug 2021 |
GBX |
17 |
18 |
16.75 |
17.5 |
17.5 |
+0.5 (+2.94%)
|
329,135 |
| 27 Aug 2021 |
GBX |
17 |
17.248 |
17 |
17 |
17 |
0.0 (0.0%)
|
10,000 |
| 26 Aug 2021 |
GBX |
17 |
17 |
17 |
17 |
17 |
0.0 (0.0%)
|
0 |
| 25 Aug 2021 |
GBX |
17 |
17.1 |
16.9 |
17 |
17 |
0.0 (0.0%)
|
617,485 |
| 24 Aug 2021 |
GBX |
17 |
17 |
16.625 |
17 |
17 |
0.0 (0.0%)
|
6,043 |
| 23 Aug 2021 |
GBX |
17 |
17 |
16.625 |
17 |
17 |
0.0 (0.0%)
|
21,889 |
| 20 Aug 2021 |
GBX |
17 |
17 |
17 |
17 |
17 |
0.0 (0.0%)
|
0 |
| 19 Aug 2021 |
GBX |
17 |
17 |
16.6 |
17 |
17 |
0.0 (0.0%)
|
114,434 |
| 18 Aug 2021 |
GBX |
17 |
17 |
16.9 |
17 |
17 |
0.0 (0.0%)
|
10,147 |
| 17 Aug 2021 |
GBX |
17 |
17 |
16.795 |
17 |
17 |
0.0 (0.0%)
|
18 |
| 16 Aug 2021 |
GBX |
17 |
17 |
16.791 |
17 |
17 |
0.0 (0.0%)
|
169,982 |
| 13 Aug 2021 |
GBX |
17 |
17 |
16.79 |
17 |
17 |
0.0 (0.0%)
|
22,557 |
| 12 Aug 2021 |
GBX |
17 |
17 |
16.791 |
17 |
17 |
0.0 (0.0%)
|
543 |
| 11 Aug 2021 |
GBX |
17 |
17 |
16.7875 |
17 |
17 |
0.0 (0.0%)
|
12,614 |
| 10 Aug 2021 |
GBX |
17 |
17 |
17 |
17 |
17 |
0.0 (0.0%)
|
0 |
| 9 Aug 2021 |
GBX |
17 |
17 |
16.885 |
17 |
17 |
0.0 (0.0%)
|
4,862 |
| 6 Aug 2021 |
GBX |
17 |
17 |
16.85 |
17 |
17 |
0.0 (0.0%)
|
10,133 |
| 5 Aug 2021 |
GBX |
17 |
17 |
17 |
17 |
17 |
0.0 (0.0%)
|
0 |
| 4 Aug 2021 |
GBX |
16 |
17.17 |
16 |
17 |
17 |
+1.5 (+9.68%)
|
254,830 |
| 3 Aug 2021 |
GBX |
15.5 |
15.7789 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
8,189 |
| 2 Aug 2021 |
GBX |
15.5 |
15.75 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
12,500 |
| 30 Jul 2021 |
GBX |
15.5 |
15.675 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
1,821 |
| 29 Jul 2021 |
GBX |
15.5 |
16 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
88,030 |
| 28 Jul 2021 |
GBX |
15.5 |
15.78 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
14,169 |
| 27 Jul 2021 |
GBX |
16 |
16 |
15.5 |
15.5 |
15.5 |
-1 (-6.06%)
|
38,737 |
| 26 Jul 2021 |
GBX |
16.5 |
16.5 |
16 |
16.5 |
16.5 |
0.0 (0.0%)
|
91,046 |
| 23 Jul 2021 |
GBX |
16.5 |
16.5 |
16 |
16.5 |
16.5 |
0.0 (0.0%)
|
8,756 |
