Firan Technology Group Corporation (FTGFF)
OTCMKTS · Delayed Price · Currency is USD
8.40
+0.06 (0.72%)
At close: Aug 1, 2025
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 8.35 | 8.35 | 8.21 | 8.21 | 8.21 | -1.01% | 850 |
| Jul 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.10% | 5,153 |
| Jul 16, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | 3,879 |
| Jul 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% | 1,877 |
| Jul 14, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.50% | 1,593 |
| Jul 11, 2025 | 8.15 | 8.57 | 8.11 | 8.57 | 8.57 | 2.19% | 1,221 |
| Jul 10, 2025 | 8.53 | 8.53 | 8.39 | 8.39 | 8.39 | -2.16% | 1,624 |
| Jul 9, 2025 | 9.08 | 9.08 | 8.56 | 8.58 | 8.58 | -3.65% | 2,630 |
| Jul 8, 2025 | 8.82 | 9.06 | 8.82 | 8.90 | 8.90 | 6.46% | 2,589 |
| Jul 7, 2025 | 8.41 | 8.42 | 8.36 | 8.36 | 8.36 | -0.80% | 7,712 |
| Jul 2, 2025 | 8.39 | 8.43 | 8.39 | 8.43 | 8.43 | -1.67% | 439 |
| Jun 27, 2025 | 8.65 | 8.65 | 8.57 | 8.57 | 8.57 | -1.83% | 3,725 |
| Jun 26, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.82% | 1,110 |
| Jun 25, 2025 | 8.76 | 8.76 | 8.66 | 8.66 | 8.66 | -1.54% | 3,041 |
| Jun 24, 2025 | 8.76 | 8.79 | 8.70 | 8.79 | 8.79 | 1.90% | 2,778 |
| Jun 23, 2025 | 8.76 | 8.76 | 8.63 | 8.63 | 8.63 | -0.02% | 2,169 |
| Jun 20, 2025 | 8.46 | 8.63 | 8.46 | 8.63 | 8.63 | 3.63% | 6,937 |
| Jun 18, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.59% | 3,518 |
| Jun 17, 2025 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | -2.88% | 2,512 |
| Jun 12, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.85% | 1,541 |
| Jun 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.51% | 244 |
| Jun 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.60% | 1,590 |
| Jun 9, 2025 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | -0.55% | 950 |
| Jun 6, 2025 | 7.84 | 8.18 | 7.84 | 8.17 | 8.17 | 3.55% | 5,402 |
| Jun 5, 2025 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | -0.75% | 755 |
| 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 |