Fireangel Safety Technology Gr
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Jan 2024 |
GBX |
6 |
6 |
5.91 |
6 |
6 |
0.0 (0.0%)
|
56,752 |
| 19 Jan 2024 |
GBX |
6 |
6 |
5.5 |
6 |
6 |
0.0 (0.0%)
|
14,289 |
| 18 Jan 2024 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
285,906 |
| 17 Jan 2024 |
GBX |
6.1 |
6.125 |
5.5 |
6 |
6 |
-0.1 (-1.64%)
|
286,113 |
| 16 Jan 2024 |
GBX |
6 |
6.1 |
5.8 |
6.1 |
6.1 |
+0.1 (+1.67%)
|
302,676 |
| 15 Jan 2024 |
GBX |
6 |
6 |
5.91 |
6 |
6 |
0.0 (0.0%)
|
38 |
| 12 Jan 2024 |
GBX |
6 |
6 |
5.5 |
6 |
6 |
0.0 (0.0%)
|
23 |
| 11 Jan 2024 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
100,000 |
| 10 Jan 2024 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
100,000 |
| 9 Jan 2024 |
GBX |
6 |
6 |
5.85 |
6 |
6 |
0.0 (0.0%)
|
100,000 |
| 8 Jan 2024 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
160,000 |
| 5 Jan 2024 |
GBX |
6 |
6.35 |
6 |
6 |
6 |
0.0 (0.0%)
|
160,000 |
| 4 Jan 2024 |
GBX |
6 |
6.5 |
5.5 |
6 |
6 |
0.0 (0.0%)
|
483 |
| 3 Jan 2024 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
3,000 |
| 2 Jan 2024 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
3,000 |
| 29 Dec 2023 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
3,000 |
| 28 Dec 2023 |
GBX |
6 |
6 |
5.5 |
6 |
6 |
0.0 (0.0%)
|
3,227 |
| 27 Dec 2023 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
1,478 |
| 22 Dec 2023 |
GBX |
6.35 |
6.375 |
5.5 |
6 |
6 |
-0.35 (-5.51%)
|
155,763 |
| 21 Dec 2023 |
GBX |
6.35 |
6.35 |
6.2 |
6.35 |
6.35 |
0.0 (0.0%)
|
763,856 |
| 20 Dec 2023 |
GBX |
6.35 |
6.4738 |
6.2 |
6.35 |
6.35 |
0.0 (0.0%)
|
6,741 |
| 19 Dec 2023 |
GBX |
6.35 |
6.35 |
6.25 |
6.35 |
6.35 |
0.0 (0.0%)
|
150,793 |
| 18 Dec 2023 |
GBX |
6.35 |
6.35 |
6.25 |
6.35 |
6.35 |
0.0 (0.0%)
|
526,071 |
| 15 Dec 2023 |
GBX |
6.35 |
6.438 |
6.255 |
6.35 |
6.35 |
0.0 (0.0%)
|
240,250 |
| 14 Dec 2023 |
GBX |
6.35 |
6.4 |
6.255 |
6.35 |
6.35 |
0.0 (0.0%)
|
250,300 |
| 13 Dec 2023 |
GBX |
6.35 |
6.5 |
6.35 |
6.35 |
6.35 |
-0.15 (-2.31%)
|
211,295 |
| 12 Dec 2023 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
77,746 |
| 11 Dec 2023 |
GBX |
6.25 |
6.5 |
6 |
6.5 |
6.5 |
0.0 (0.0%)
|
57,494 |
| 8 Dec 2023 |
GBX |
6.75 |
6.963 |
6 |
6.5 |
6.5 |
-0.4 (-5.80%)
|
796,297 |
| 7 Dec 2023 |
GBX |
6.75 |
6.9 |
6.5 |
6.9 |
6.9 |
+0.15 (+2.22%)
|
251,151 |
