Firan Technology Group Corporation (FTGFF)
OTCMKTS · Delayed Price · Currency is USD
10.94
+0.28 (2.63%)
At close: Feb 6, 2026
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.83 | 10.94 | 10.82 | 10.94 | 10.94 | 2.63% | 5,618 |
| Feb 5, 2026 | 10.88 | 10.88 | 10.66 | 10.66 | 10.66 | -7.87% | 486 |
| Feb 3, 2026 | 11.54 | 11.57 | 11.12 | 11.57 | 11.57 | 3.43% | 4,127 |
| Feb 2, 2026 | 10.65 | 11.19 | 10.65 | 11.19 | 11.19 | 3.38% | 6,253 |
| Jan 30, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.26% | 1,951 |
| Jan 29, 2026 | 11.40 | 11.40 | 11.07 | 11.07 | 11.07 | -6.04% | 3,857 |
| Jan 28, 2026 | 11.10 | 11.78 | 11.09 | 11.78 | 11.78 | 5.64% | 21,524 |
| Jan 27, 2026 | 11.11 | 11.25 | 11.08 | 11.15 | 11.15 | 3.75% | 2,305 |
| Jan 26, 2026 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 1,014 |
| Jan 23, 2026 | 10.53 | 11.10 | 10.52 | 11.00 | 11.00 | 2.71% | 3,595 |
| Jan 22, 2026 | 10.06 | 10.71 | 10.06 | 10.71 | 10.71 | 4.79% | 3,462 |
| Jan 21, 2026 | 10.34 | 10.34 | 10.06 | 10.22 | 10.22 | 0.39% | 4,220 |
| Jan 20, 2026 | 10.15 | 10.18 | 9.97 | 10.18 | 10.18 | - | 1,313 |
| Jan 16, 2026 | 10.04 | 10.21 | 10.04 | 10.18 | 10.18 | 2.48% | 2,405 |
| Jan 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 3.05% | 1,925 |
| Jan 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -4.17% | 828 |
| Jan 13, 2026 | 9.70 | 10.06 | 9.64 | 10.06 | 10.06 | 6.68% | 2,838 |
| Jan 12, 2026 | 9.49 | 9.51 | 9.43 | 9.43 | 9.43 | 0.21% | 8,556 |
| Jan 9, 2026 | 9.13 | 9.41 | 9.13 | 9.41 | 9.41 | 8.98% | 3,604 |
| Jan 8, 2026 | 8.74 | 8.74 | 8.64 | 8.64 | 8.64 | 2.80% | 952 |
| Jan 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | 1,200 |
| Jan 2, 2026 | 8.40 | 8.44 | 8.40 | 8.44 | 8.44 | 0.48% | 523 |
| Dec 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | 127 |
| Dec 29, 2025 | 8.19 | 8.55 | 8.19 | 8.55 | 8.55 | 6.74% | 611 |
| Dec 26, 2025 | 8.90 | 8.90 | 8.01 | 8.01 | 8.01 | -7.46% | 1,000 |
| Dec 23, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.80% | 381 |
| Dec 19, 2025 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 0.65% | 466 |
| Dec 18, 2025 | 8.35 | 8.37 | 8.33 | 8.37 | 8.37 | -0.23% | 5,033 |
| Dec 16, 2025 | 8.42 | 8.47 | 8.37 | 8.39 | 8.39 | 1.15% | 2,500 |
| Dec 15, 2025 | 8.24 | 8.29 | 8.24 | 8.29 | 8.29 | 3.88% | 2,500 |
| Dec 12, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | -1.03% | 700 |
| Dec 10, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | 0.69% | 610 |
| Dec 5, 2025 | 8.10 | 8.10 | 7.94 | 8.01 | 8.01 | -0.15% | 8,608 |
| Dec 4, 2025 | 8.03 | 8.04 | 8.02 | 8.02 | 8.02 | -0.62% | 1,750 |
| Dec 3, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 1,185 |
| Dec 1, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.68% | 493 |
| Nov 28, 2025 | 7.81 | 8.13 | 7.81 | 8.13 | 8.13 | 4.30% | 4,400 |
| Nov 26, 2025 | 7.40 | 7.81 | 7.40 | 7.79 | 7.79 | 6.38% | 2,925 |
| Nov 25, 2025 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -0.10% | 787 |
| Nov 24, 2025 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | 1.52% | 2,344 |
| Nov 21, 2025 | 7.15 | 7.22 | 7.15 | 7.22 | 7.22 | 0.15% | 2,651 |
| Nov 20, 2025 | 7.73 | 7.73 | 7.21 | 7.21 | 7.21 | -2.32% | 1,250 |
| Nov 19, 2025 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | -0.14% | 503 |
| Nov 18, 2025 | 7.24 | 7.39 | 7.24 | 7.39 | 7.39 | -1.37% | 2,856 |
| Nov 17, 2025 | 7.86 | 7.86 | 7.44 | 7.49 | 7.49 | -2.31% | 2,216 |
| Nov 14, 2025 | 7.38 | 7.67 | 7.30 | 7.67 | 7.67 | 3.79% | 14,556 |
| Nov 13, 2025 | 7.52 | 7.56 | 7.39 | 7.39 | 7.39 | -6.57% | 3,606 |
| Nov 12, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% | 2,275 |
| Nov 11, 2025 | 7.96 | 7.96 | 7.86 | 7.88 | 7.88 | -1.72% | 30,398 |
| Nov 10, 2025 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | 1.49% | 2,712 |