Firan Technology Group Corporation (FTGFF)
OTCMKTS
· Delayed Price · Currency is USD
7.71
+0.22 (3.01%)
At close: Jun 3, 2025
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 7.88 | 7.95 | 7.88 | 7.95 | 7.95 | 3.11% | 2,637 |
| Jun 3, 2025 | 7.55 | 7.71 | 7.55 | 7.71 | 7.71 | 3.01% | 3,100 |
| Jun 2, 2025 | 7.10 | 7.49 | 7.10 | 7.49 | 7.49 | 6.47% | 1,277 |
| May 30, 2025 | 7.03 | 7.03 | 7.00 | 7.03 | 7.03 | -1.95% | 461 |
| May 29, 2025 | 7.17 | 7.27 | 7.17 | 7.17 | 7.17 | 0.99% | 800 |
| May 28, 2025 | 7.26 | 7.27 | 7.10 | 7.10 | 7.10 | -1.25% | 545 |
| May 27, 2025 | 7.26 | 7.26 | 7.15 | 7.19 | 7.19 | 2.20% | 9,062 |
| May 23, 2025 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 2.55% | 1,029 |
| May 22, 2025 | 6.65 | 6.88 | 6.65 | 6.86 | 6.86 | 3.59% | 2,916 |
| May 21, 2025 | 6.72 | 6.72 | 6.62 | 6.62 | 6.62 | -1.16% | 2,100 |
| May 20, 2025 | 6.67 | 6.70 | 6.62 | 6.70 | 6.70 | -1.03% | 2,605 |
| May 19, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 3.08% | 2,033 |
| May 16, 2025 | 6.41 | 6.57 | 6.41 | 6.57 | 6.57 | 5.43% | 8,607 |
| May 15, 2025 | 6.29 | 6.29 | 6.23 | 6.23 | 6.23 | -1.27% | 915 |
| May 14, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | -1.56% | 900 |
| May 13, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.93% | 400 |
| May 12, 2025 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | -0.46% | 4,434 |
| May 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% | 2,648 |
| May 6, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 1,142 |
| May 5, 2025 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | -0.15% | 2,000 |
| May 1, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% | 652 |
| Apr 30, 2025 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | -1.35% | 3,385 |
| Apr 29, 2025 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | -2.09% | 1,621 |
| Apr 28, 2025 | 6.47 | 6.75 | 6.47 | 6.75 | 6.75 | 5.06% | 1,498 |
| Apr 25, 2025 | 6.35 | 6.43 | 6.35 | 6.43 | 6.43 | 3.46% | 8,000 |
| Apr 23, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.24% | 3,104 |
| Apr 22, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.08% | 655 |
| Apr 21, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 2,448 |
| Apr 17, 2025 | 6.41 | 6.42 | 6.25 | 6.25 | 6.25 | - | 2,700 |
| Apr 16, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | - | 8,159 |
| Apr 15, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 4.17% | 4,416 |
| Apr 14, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | 12.15% | 7,008 |
| Apr 10, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 7.00% | 3,501 |
| Apr 9, 2025 | 4.99 | 5.00 | 4.88 | 5.00 | 5.00 | 2.50% | 2,811 |
| Apr 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.26% | 1,007 |
| Apr 7, 2025 | 4.80 | 4.84 | 4.75 | 4.77 | 4.77 | -7.56% | 4,435 |
| Apr 2, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.88% | 330 |
| Mar 31, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -3.20% | 963 |
| Mar 28, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.41% | 1,488 |
| Mar 26, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.29% | 1,101 |
| Mar 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 3,100 |
| Mar 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | 1,314 |
| Mar 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 610 |
| Mar 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.22% | 500 |
| Mar 12, 2025 | 4.81 | 4.96 | 4.81 | 4.96 | 4.96 | 1.56% | 3,378 |
| Mar 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.33% | 1,116 |
| Mar 10, 2025 | 4.88 | 4.88 | 4.80 | 4.82 | 4.82 | -4.37% | 800 |
| Mar 7, 2025 | 5.03 | 5.11 | 5.03 | 5.04 | 5.04 | -1.56% | 4,216 |
| Mar 6, 2025 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 0.59% | 7,400 |
| Mar 5, 2025 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | -0.20% | 300 |