Firetrade Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.72	2.74	2.68	2.74	2.74	1.48%	203,100
Oct 8, 2026	2.68	2.70	2.64	2.70	2.70	-0.74%	268,718
Oct 7, 2026	2.68	2.72	2.66	2.72	2.72	2.26%	162,454
Oct 6, 2026	2.58	2.68	2.58	2.66	2.66	3.91%	904,761
Oct 5, 2026	2.52	2.58	2.52	2.56	2.56	1.59%	181,471
Oct 2, 2026	2.60	2.60	2.50	2.52	2.52	-3.08%	759,600
Oct 1, 2026	2.70	2.74	2.60	2.60	2.60	-3.70%	530,804
Sep 30, 2026	2.72	2.72	2.68	2.70	2.70	-0.74%	88,812
Sep 29, 2026	2.72	2.74	2.72	2.72	2.72	-	286,850
Sep 28, 2026	2.70	2.72	2.70	2.72	2.72	-	44,754
Sep 25, 2026	2.74	2.74	2.72	2.72	2.72	1.49%	35,537
Sep 24, 2026	2.74	2.74	2.68	2.68	2.68	-1.47%	61,849
Sep 23, 2026	2.74	2.74	2.68	2.72	2.72	0.74%	150,400
Sep 22, 2026	2.72	2.74	2.70	2.70	2.70	-1.46%	137,700
Sep 21, 2026	2.74	2.76	2.72	2.74	2.74	-	47,496
Sep 18, 2026	2.76	2.76	2.72	2.74	2.74	-0.72%	82,256
Sep 17, 2026	2.74	2.76	2.72	2.76	2.76	-	224,670
Sep 16, 2026	2.76	2.78	2.74	2.76	2.76	-	970,090
Sep 15, 2026	2.74	2.76	2.72	2.76	2.76	-	1,227,245
Sep 14, 2026	2.66	2.76	2.66	2.76	2.76	1.47%	489,503
Sep 11, 2026	2.68	2.72	2.68	2.72	2.72	0.74%	645,401
Sep 10, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	341,102
Sep 9, 2026	2.72	2.72	2.70	2.72	2.72	-	154,137
Sep 8, 2026	2.72	2.72	2.68	2.72	2.72	0.74%	684,300
Sep 7, 2026	2.66	2.72	2.66	2.70	2.70	-	367,109
Sep 4, 2026	2.70	2.72	2.66	2.70	2.70	-0.74%	196,701
Sep 3, 2026	2.72	2.72	2.70	2.72	2.72	0.74%	38,303
Sep 2, 2026	2.70	2.72	2.70	2.70	2.70	-0.74%	162,109
Sep 1, 2026	2.72	2.72	2.72	2.72	2.72	-	43,459
Aug 31, 2026	2.74	2.74	2.70	2.72	2.72	-	169,032
Aug 28, 2026	2.76	2.76	2.70	2.72	2.72	-	172,800
Aug 27, 2026	2.70	2.72	2.70	2.72	2.72	-0.73%	119,316
Aug 26, 2026	2.66	2.74	2.66	2.74	2.74	3.01%	1,106,855
Aug 25, 2026	2.74	2.78	2.70	2.76	2.66	0.73%	1,020,622
Aug 24, 2026	2.72	2.74	2.72	2.74	2.64	-	364,028
Aug 21, 2026	2.76	2.76	2.72	2.74	2.64	-	142,420
Aug 20, 2026	2.72	2.74	2.72	2.74	2.64	1.48%	484,761
Aug 19, 2026	2.68	2.70	2.64	2.70	2.60	0.75%	335,476
Aug 18, 2026	2.66	2.68	2.62	2.68	2.58	0.75%	127,846
Aug 17, 2026	2.60	2.72	2.60	2.66	2.56	2.31%	276,704
Aug 14, 2026	2.52	2.60	2.52	2.60	2.51	3.17%	310,986
Aug 13, 2026	2.54	2.54	2.48	2.52	2.43	-0.79%	598,525
Aug 11, 2026	2.56	2.60	2.54	2.54	2.45	-2.31%	470,339
Aug 10, 2026	2.58	2.62	2.54	2.60	2.51	-1.52%	429,200
Aug 7, 2026	2.66	2.66	2.60	2.64	2.54	-1.49%	321,360
Aug 6, 2026	2.66	2.68	2.64	2.68	2.58	-	401,126
Aug 5, 2026	2.72	2.72	2.62	2.68	2.58	-2.19%	582,430
Aug 4, 2026	2.72	2.76	2.70	2.74	2.64	0.74%	190,321
Aug 3, 2026	2.74	2.74	2.68	2.72	2.62	-0.73%	149,917
Jul 31, 2026	2.70	2.74	2.66	2.74	2.64	1.48%	128,203