Firetrade Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.38	2.40	2.36	2.38	2.38	-	90,801
Nov 6, 2026	2.32	2.40	2.32	2.38	2.38	2.59%	132,713
Nov 5, 2026	2.32	2.32	2.28	2.32	2.32	0.87%	112,775
Nov 4, 2026	2.28	2.30	2.18	2.30	2.30	1.77%	509,349
Nov 3, 2026	2.32	2.36	2.26	2.26	2.26	-6.61%	879,850
Nov 2, 2026	2.48	2.48	2.42	2.42	2.42	-5.47%	375,421
Oct 30, 2026	2.60	2.60	2.40	2.56	2.56	-3.03%	439,172
Oct 29, 2026	2.66	2.66	2.62	2.64	2.64	-0.75%	22,800
Oct 28, 2026	2.64	2.68	2.64	2.66	2.66	0.76%	13,930
Oct 27, 2026	2.62	2.64	2.62	2.64	2.64	0.76%	26,675
Oct 26, 2026	2.66	2.68	2.62	2.62	2.62	-2.24%	109,900
Oct 22, 2026	2.70	2.70	2.66	2.68	2.68	-	4,700
Oct 21, 2026	2.70	2.70	2.66	2.68	2.68	-	44,301
Oct 20, 2026	2.70	2.70	2.68	2.68	2.68	-0.74%	13,200
Oct 19, 2026	2.70	2.72	2.70	2.70	2.70	-	20,848
Oct 15, 2026	2.70	2.70	2.68	2.70	2.70	0.75%	11,948
Oct 14, 2026	2.70	2.70	2.64	2.68	2.68	-	32,501
Oct 12, 2026	2.70	2.72	2.68	2.68	2.68	-2.19%	13,205
Oct 9, 2026	2.70	2.74	2.68	2.74	2.74	1.48%	203,000
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