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 |
| 30 Aug 2023 |
GBX |
3.4 |
3.5 |
3.38 |
3.4 |
3.4 |
0.0 (0.0%)
|
9,452 |
| 29 Aug 2023 |
GBX |
3.4 |
3.4 |
3.38 |
3.4 |
3.4 |
0.0 (0.0%)
|
126 |
| 25 Aug 2023 |
GBX |
3.4 |
3.4 |
3.4 |
3.4 |
3.4 |
0.0 (0.0%)
|
0 |
| 24 Aug 2023 |
GBX |
3.4 |
3.5 |
3.35 |
3.4 |
3.4 |
+0.05 (+1.49%)
|
50,073 |
| 23 Aug 2023 |
GBX |
3.35 |
3.35 |
3.34 |
3.35 |
3.35 |
0.0 (0.0%)
|
489 |
| 22 Aug 2023 |
GBX |
3.4 |
3.46 |
3.325 |
3.35 |
3.35 |
-0.05 (-1.47%)
|
220,526 |
| 21 Aug 2023 |
GBX |
3.4 |
3.5 |
3.4 |
3.4 |
3.4 |
-0.18 (-5.03%)
|
5,543 |
| 18 Aug 2023 |
GBX |
3.3 |
3.58 |
3.1 |
3.58 |
3.58 |
+0.28 (+8.48%)
|
66,094 |
| 17 Aug 2023 |
GBX |
3.25 |
3.5 |
3.1 |
3.3 |
3.3 |
+0.05 (+1.54%)
|
192,315 |
| 16 Aug 2023 |
GBX |
3.25 |
3.35 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
746 |
| 15 Aug 2023 |
GBX |
3.25 |
3.25 |
3.15 |
3.25 |
3.25 |
0.0 (0.0%)
|
13,889 |
| 14 Aug 2023 |
GBX |
3.25 |
3.3749 |
3.121 |
3.25 |
3.25 |
0.0 (0.0%)
|
104,961 |
| 11 Aug 2023 |
GBX |
3.25 |
3.5 |
3 |
3.25 |
3.25 |
0.0 (0.0%)
|
107,080 |
| 10 Aug 2023 |
GBX |
3.25 |
3.475 |
3.128 |
3.25 |
3.25 |
0.0 (0.0%)
|
34,992 |
| 9 Aug 2023 |
GBX |
3.25 |
3.25 |
3.18 |
3.25 |
3.25 |
0.0 (0.0%)
|
27,778 |
| 8 Aug 2023 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
100,593 |
| 7 Aug 2023 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
100,593 |
| 4 Aug 2023 |
GBX |
3.25 |
3.398 |
3.11 |
3.25 |
3.25 |
0.0 (0.0%)
|
100,593 |
| 3 Aug 2023 |
GBX |
3.25 |
3.25 |
3.103 |
3.25 |
3.25 |
0.0 (0.0%)
|
19,444 |
| 2 Aug 2023 |
GBX |
3.25 |
3.5 |
3 |
3.25 |
3.25 |
0.0 (0.0%)
|
20,249 |
| 1 Aug 2023 |
GBX |
3.25 |
3.475 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
71 |
| 31 Jul 2023 |
GBX |
3.25 |
3.475 |
3.0625 |
3.25 |
3.25 |
0.0 (0.0%)
|
76,768 |
| 28 Jul 2023 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
1,420 |
| 27 Jul 2023 |
GBX |
3.25 |
3.5 |
3 |
3.25 |
3.25 |
+0.05 (+1.56%)
|
14,412 |
| 26 Jul 2023 |
GBX |
2.95 |
3.5 |
2.95 |
3.2 |
3.2 |
+0.14 (+4.58%)
|
429,834 |
| 25 Jul 2023 |
GBX |
3.73 |
3.73 |
2.5 |
3.06 |
3.06 |
-1.24 (-28.84%)
|
1,828,674 |
| 24 Jul 2023 |
GBX |
4.3 |
4.32 |
4.3 |
4.3 |
4.3 |
0.0 (0.0%)
|
33,681 |
| 21 Jul 2023 |
GBX |
4.3 |
4.3 |
4.3 |
4.3 |
4.3 |
0.0 (0.0%)
|
59,440 |
| 20 Jul 2023 |
GBX |
4.3 |
4.5 |
4.1 |
4.3 |
4.3 |
0.0 (0.0%)
|
913 |
| 19 Jul 2023 |
GBX |
4.3 |
4.33 |
4.3 |
4.3 |
4.3 |
0.0 (0.0%)
|
59,440 |
