Firan Technology Group Corporation (FTGFF)
OTCMKTS · Delayed Price · Currency is USD
7.26
-0.04 (-0.55%)
At close: Oct 17, 2025
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | -0.55% | 5,985 |
| Oct 16, 2025 | 7.46 | 7.48 | 7.30 | 7.30 | 7.30 | -3.57% | 8,334 |
| Oct 15, 2025 | 7.48 | 7.57 | 7.48 | 7.57 | 7.57 | 2.83% | 4,070 |
| Oct 14, 2025 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | 3.33% | 3,200 |
| Oct 13, 2025 | 7.13 | 7.13 | 7.00 | 7.13 | 7.13 | -6.10% | 3,601 |
| Oct 10, 2025 | 7.78 | 7.78 | 7.59 | 7.59 | 7.59 | -1.07% | 9,902 |
| Oct 9, 2025 | 8.13 | 8.22 | 7.67 | 7.67 | 7.67 | -8.47% | 22,940 |
| Oct 8, 2025 | 8.27 | 8.40 | 8.27 | 8.38 | 8.38 | -1.45% | 1,805 |
| Oct 7, 2025 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -1.36% | 2,207 |
| Oct 6, 2025 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 1.17% | 347 |
| Oct 3, 2025 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | -3.53% | 2,647 |
| Oct 1, 2025 | 8.74 | 8.83 | 8.74 | 8.83 | 8.83 | 7.31% | 1,034 |
| Sep 30, 2025 | 8.19 | 8.23 | 8.17 | 8.23 | 8.23 | -1.95% | 1,803 |
| Sep 29, 2025 | 8.44 | 8.44 | 8.39 | 8.39 | 8.39 | -0.43% | 2,603 |
| Sep 26, 2025 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | -1.06% | 1,172 |
| Sep 25, 2025 | 8.49 | 8.52 | 8.49 | 8.52 | 8.52 | -5.65% | 2,685 |
| Sep 22, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2.61% | 6,107 |
| Sep 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.03% | 850 |
| Sep 17, 2025 | 9.07 | 9.07 | 8.71 | 8.71 | 8.71 | -3.97% | 3,514 |
| Sep 15, 2025 | 9.10 | 9.10 | 9.07 | 9.07 | 9.07 | -1.52% | 1,099 |
| Sep 11, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.39% | 900 |
| Sep 10, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | 2.62% | 880 |
| Sep 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% | 909 |
| Sep 8, 2025 | 9.04 | 9.11 | 9.03 | 9.05 | 9.05 | 6.60% | 3,151 |
| Sep 3, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.92% | 900 |
| Sep 2, 2025 | 8.41 | 8.50 | 8.32 | 8.33 | 8.33 | -2.23% | 6,816 |
| Aug 29, 2025 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | 0.67% | 638 |
| Aug 27, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.32% | 3,300 |
| Aug 25, 2025 | 8.15 | 8.49 | 8.15 | 8.49 | 8.49 | 1.56% | 1,366 |
| Aug 22, 2025 | 8.12 | 8.46 | 8.12 | 8.36 | 8.36 | 3.79% | 2,215 |
| Aug 21, 2025 | 8.00 | 8.07 | 8.00 | 8.06 | 8.06 | 4.12% | 10,130 |
| Aug 20, 2025 | 7.79 | 7.80 | 7.73 | 7.74 | 7.74 | -3.30% | 3,087 |
| Aug 19, 2025 | 9.02 | 9.02 | 8.00 | 8.00 | 8.00 | -6.54% | 1,457 |
| Aug 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.28% | 1,735 |
| Aug 15, 2025 | 8.88 | 8.88 | 8.76 | 8.76 | 8.76 | -3.84% | 350 |
| Aug 14, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.11% | 900 |
| Aug 13, 2025 | 8.99 | 9.20 | 8.99 | 9.12 | 9.12 | 0.88% | 4,601 |
| Aug 11, 2025 | 8.77 | 9.04 | 8.77 | 9.04 | 9.04 | 4.51% | 1,455 |
| Aug 7, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.46% | 345 |
| Aug 6, 2025 | 8.66 | 8.69 | 8.64 | 8.69 | 8.69 | 4.95% | 827 |
| Aug 4, 2025 | 8.29 | 8.29 | 8.25 | 8.28 | 8.28 | -1.43% | 6,815 |
| Aug 1, 2025 | 8.40 | 8.40 | 8.32 | 8.40 | 8.40 | 0.72% | 880 |
| Jul 31, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.24% | 1,000 |
| Jul 30, 2025 | 8.24 | 8.24 | 8.22 | 8.24 | 8.24 | -3.42% | 1,699 |
| Jul 29, 2025 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | 1.94% | 381 |
| Jul 28, 2025 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -2.07% | 671 |
| Jul 25, 2025 | 8.57 | 8.61 | 8.54 | 8.55 | 8.55 | 1.68% | 761 |
| Jul 24, 2025 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | -1.48% | 1,411 |
| Jul 23, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2.52% | 105 |
| Jul 22, 2025 | 8.22 | 8.33 | 8.22 | 8.32 | 8.32 | 1.39% | 556 |