Firan Technology Group Corporation (FTGFF)
OTCMKTS
· Delayed Price · Currency is USD
6.21
+0.02 (0.25%)
At close: Apr 23, 2025
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | -2.11% | 1,070 |
| Feb 28, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | 1.17% | 500 |
| Feb 27, 2025 | 5.16 | 5.24 | 5.12 | 5.15 | 5.15 | -2.98% | 1,600 |
| Feb 26, 2025 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.53% | 2,400 |
| Feb 25, 2025 | 5.51 | 5.51 | 5.28 | 5.28 | 5.28 | -4.35% | 1,218 |
| Feb 24, 2025 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | -4.40% | 658 |
| Feb 21, 2025 | 5.86 | 5.86 | 5.70 | 5.77 | 5.77 | -2.35% | 3,176 |
| Feb 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.78% | 449 |
| Feb 19, 2025 | 6.02 | 6.28 | 6.02 | 6.21 | 6.21 | 4.51% | 9,991 |
| Feb 18, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 1.11% | 1,815 |
| Feb 13, 2025 | 5.98 | 5.99 | 5.88 | 5.88 | 5.88 | -0.89% | 3,749 |
| Feb 12, 2025 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 1.94% | 300 |
| Feb 10, 2025 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | -0.39% | 1,208 |
| Feb 7, 2025 | 5.92 | 5.92 | 5.84 | 5.84 | 5.84 | -1.68% | 1,702 |
| Feb 5, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 6.45% | 816 |
| Feb 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.39% | 308 |
| Feb 3, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | -4.55% | 1,887 |
| Jan 31, 2025 | 5.88 | 5.88 | 5.71 | 5.71 | 5.71 | -4.83% | 948 |
| Jan 30, 2025 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 5.08% | 636 |
| Jan 29, 2025 | 5.67 | 5.75 | 5.67 | 5.71 | 5.71 | 2.70% | 1,189 |
| Jan 28, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | 1.18% | 900 |
| Jan 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.23% | 1,507 |
| Jan 23, 2025 | 5.20 | 5.38 | 5.20 | 5.38 | 5.38 | 7.05% | 808 |
| Jan 10, 2025 | 5.08 | 5.11 | 5.02 | 5.02 | 5.02 | -4.62% | 1,247 |