Fireangel Safety Technology Gr
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 6 Dec 2023 |
GBX |
6.75 |
7 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
755,822 |
| 5 Dec 2023 |
GBX |
6.75 |
6.775 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
169,409 |
| 4 Dec 2023 |
GBX |
6.75 |
6.775 |
6.75 |
6.75 |
6.75 |
-0.05 (-0.74%)
|
405 |
| 1 Dec 2023 |
GBX |
6.75 |
6.8 |
6.5 |
6.8 |
6.8 |
0.0 (0.0%)
|
227,094 |
| 30 Nov 2023 |
GBX |
6.8 |
6.8 |
6.774 |
6.8 |
6.8 |
0.0 (0.0%)
|
10,519 |
| 29 Nov 2023 |
GBX |
6.8 |
7 |
6.6 |
6.8 |
6.8 |
0.0 (0.0%)
|
284,480 |
| 28 Nov 2023 |
GBX |
6.8 |
6.8 |
6.75 |
6.8 |
6.8 |
0.0 (0.0%)
|
11,424,220 |
| 27 Nov 2023 |
GBX |
6.8 |
7 |
6.6933 |
6.8 |
6.8 |
0.0 (0.0%)
|
374,000 |
| 24 Nov 2023 |
GBX |
6.925 |
6.965 |
6.75 |
6.8 |
6.8 |
-0.125 (-1.81%)
|
785,674 |
| 23 Nov 2023 |
GBX |
6.925 |
6.925 |
6.6 |
6.925 |
6.925 |
0.0 (0.0%)
|
557 |
| 22 Nov 2023 |
GBX |
6.8 |
6.99 |
6.6 |
6.925 |
6.925 |
+0.225 (+3.36%)
|
251,787 |
| 21 Nov 2023 |
GBX |
6.85 |
6.85 |
6.7 |
6.7 |
6.7 |
-0.15 (-2.19%)
|
243,634 |
| 20 Nov 2023 |
GBX |
6.75 |
7 |
6.5 |
6.85 |
6.85 |
+0.1 (+1.48%)
|
17,216 |
| 17 Nov 2023 |
GBX |
6.75 |
6.97 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
740,000 |
| 16 Nov 2023 |
GBX |
6.865 |
6.865 |
6.735 |
6.75 |
6.75 |
0.0 (0.0%)
|
150,130 |
| 15 Nov 2023 |
GBX |
6.75 |
6.9 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
251,063 |
| 14 Nov 2023 |
GBX |
6.75 |
6.75 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
644,796 |
| 13 Nov 2023 |
GBX |
6.75 |
6.9 |
6.71 |
6.75 |
6.75 |
0.0 (0.0%)
|
644,796 |
| 10 Nov 2023 |
GBX |
6.75 |
7.1 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
5,463 |
| 9 Nov 2023 |
GBX |
6.75 |
7.3 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
10,926 |
