Fireangel Safety Technology Gr
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 May 2020 |
GBX |
12.6447 |
12.7402 |
12.5493 |
12.6447 |
12.6447 |
0.0 (0.0%)
|
20,239 |
| 14 May 2020 |
GBX |
12.6447 |
12.6447 |
11.6904 |
12.6447 |
12.6447 |
-0.239 (-1.85%)
|
36,467 |
| 13 May 2020 |
GBX |
12.8833 |
12.8833 |
11.929 |
12.8833 |
12.8833 |
0.0 (0.0%)
|
6,642 |
| 12 May 2020 |
GBX |
12.8833 |
12.9787 |
12.7879 |
12.8833 |
12.8833 |
+0.716 (+5.88%)
|
105 |
| 11 May 2020 |
GBX |
12.931 |
12.931 |
11.9767 |
12.1676 |
12.1676 |
-1.431 (-10.53%)
|
215,676 |
| 7 May 2020 |
GBX |
13.599 |
14.1955 |
12.931 |
13.599 |
13.599 |
+0.238 (+1.79%)
|
12,908 |
| 6 May 2020 |
GBX |
13.599 |
14.0762 |
13.3605 |
13.3605 |
13.3605 |
-0.238 (-1.75%)
|
12,038 |
| 5 May 2020 |
GBX |
13.599 |
14.2194 |
13.599 |
13.599 |
13.599 |
0.0 (0.0%)
|
54,489 |
| 4 May 2020 |
GBX |
13.599 |
14.0762 |
13.599 |
13.599 |
13.599 |
+0.238 (+1.79%)
|
41,250 |
| 1 May 2020 |
GBX |
12.6447 |
13.3605 |
12.4061 |
13.3605 |
13.3605 |
+0.716 (+5.66%)
|
189,948 |
| 30 Apr 2020 |
GBX |
11.5473 |
13.1219 |
11.5473 |
12.6447 |
12.6447 |
+0.395 (+3.22%)
|
259,630 |
| 29 Apr 2020 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
12.25 |
+0.56 (+4.79%)
|
0 |
| 28 Apr 2020 |
GBX |
11.6904 |
11.929 |
11.6904 |
11.6904 |
11.6904 |
-0.56 (-4.57%)
|
3,144 |
| 27 Apr 2020 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
12.25 |
+0.56 (+4.79%)
|
0 |
| 24 Apr 2020 |
GBX |
11.6904 |
11.719 |
11.6904 |
11.6904 |
11.6904 |
-0.56 (-4.57%)
|
2,031 |
| 23 Apr 2020 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
12.25 |
+0.56 (+4.79%)
|
0 |
| 22 Apr 2020 |
GBX |
11.6904 |
11.7238 |
11.6904 |
11.6904 |
11.6904 |
0.0 (0.0%)
|
3,213 |
| 21 Apr 2020 |
GBX |
11.6904 |
11.6904 |
11.4547 |
11.6904 |
11.6904 |
-0.56 (-4.57%)
|
648 |
| 20 Apr 2020 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
12.25 |
+0.56 (+4.79%)
|
0 |
| 17 Apr 2020 |
GBX |
11.6904 |
11.6904 |
11.4547 |
11.6904 |
11.6904 |
0.0 (0.0%)
|
3,626 |
| 16 Apr 2020 |
GBX |
11.595 |
11.7381 |
11.595 |
11.6904 |
11.6904 |
+0.239 (+2.08%)
|
146,701 |
| 15 Apr 2020 |
GBX |
11.4518 |
11.6141 |
10.9775 |
11.4518 |
11.4518 |
0.0 (0.0%)
|
9,647 |
| 14 Apr 2020 |
GBX |
11.4518 |
11.6427 |
11.4518 |
11.4518 |
11.4518 |
0.0 (0.0%)
|
8,383 |
| 9 Apr 2020 |
GBX |
11.4518 |
11.6427 |
10.9775 |
11.4518 |
11.4518 |
-0.548 (-4.57%)
|
10,973 |
| 8 Apr 2020 |
GBX |
12 |
12 |
12 |
12 |
12 |
+0.25 (+2.13%)
|
0 |
| 7 Apr 2020 |
GBX |
11.75 |
11.75 |
11.75 |
11.75 |
11.75 |
+0.537 (+4.79%)
|
0 |
| 6 Apr 2020 |
GBX |
11.2132 |
11.3087 |
11.1178 |
11.2132 |
11.2132 |
0.0 (0.0%)
|
314,360 |
| 3 Apr 2020 |
GBX |
11.2132 |
11.4518 |
11.2132 |
11.2132 |
11.2132 |
0.0 (0.0%)
|
85,825 |
| 2 Apr 2020 |
GBX |
11.2132 |
11.2132 |
11.1655 |
11.2132 |
11.2132 |
0.0 (0.0%)
|
5,136 |
| 1 Apr 2020 |
GBX |
11.2132 |
11.4518 |
11.2132 |
11.2132 |
11.2132 |
0.0 (0.0%)
|
180,393 |
