Firan Technology Group Corporation (FTGFF)
OTCMKTS · Delayed Price · Currency is USD
24.30
+1.78 (7.90%)
Nov 9, 2026, 10:58 AM EST
FTGFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.99 | 24.30 | 23.99 | 24.30 | 24.30 | 7.90% | 3,632 |
| Nov 6, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 4.08% | 21,432 |
| Nov 5, 2026 | 21.42 | 22.00 | 21.42 | 21.64 | 21.64 | -5.52% | 9,030 |
| Nov 4, 2026 | 24.73 | 24.73 | 22.90 | 22.90 | 22.90 | -0.91% | 4,745 |
| Nov 2, 2026 | 22.65 | 23.11 | 22.65 | 23.11 | 23.11 | -0.17% | 4,729 |
| Oct 30, 2026 | 24.21 | 24.21 | 23.15 | 23.15 | 23.15 | -10.69% | 3,809 |
| Oct 29, 2026 | 25.56 | 26.09 | 25.56 | 25.92 | 25.92 | 1.65% | 3,790 |
| Oct 28, 2026 | 24.67 | 25.50 | 24.67 | 25.50 | 25.50 | 4.51% | 5,615 |
| Oct 26, 2026 | 24.60 | 24.68 | 24.40 | 24.40 | 24.40 | 0.16% | 3,705 |
| Oct 23, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.57% | 6,640 |
| Oct 22, 2026 | 24.41 | 24.50 | 24.41 | 24.50 | 24.50 | 1.62% | 15,400 |
| Oct 20, 2026 | 24.01 | 24.11 | 24.01 | 24.11 | 24.11 | -1.25% | 2,800 |
| Oct 19, 2026 | 24.45 | 24.98 | 24.42 | 24.42 | 24.42 | -0.10% | 4,449 |
| Oct 16, 2026 | 22.90 | 24.44 | 22.90 | 24.44 | 24.44 | 4.89% | 4,679 |
| Oct 15, 2026 | 22.82 | 23.30 | 22.82 | 23.30 | 23.30 | 1.70% | 622 |
| Oct 14, 2026 | 22.69 | 22.91 | 22.50 | 22.91 | 22.91 | 3.24% | 8,289 |
| Oct 13, 2026 | 24.62 | 24.62 | 22.19 | 22.19 | 22.19 | -10.88% | 12,145 |
| Oct 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.59% | 236 |
| Oct 9, 2026 | 23.16 | 24.51 | 23.16 | 24.51 | 24.51 | 8.69% | 34,819 |
| Oct 8, 2026 | 20.10 | 22.55 | 20.10 | 22.55 | 22.55 | 28.12% | 10,557 |
| Oct 7, 2026 | 17.80 | 17.80 | 17.51 | 17.60 | 17.60 | -3.56% | 2,672 |
| Oct 6, 2026 | 18.70 | 18.70 | 18.03 | 18.25 | 18.25 | -4.03% | 5,419 |
| Oct 5, 2026 | 20.04 | 20.04 | 18.97 | 19.02 | 19.02 | 5.94% | 1,750 |
| Oct 2, 2026 | 17.91 | 17.95 | 17.91 | 17.95 | 17.95 | 1.87% | 8,198 |
| Oct 1, 2026 | 17.49 | 17.68 | 17.49 | 17.62 | 17.62 | 0.74% | 2,652 |
| Sep 30, 2026 | 17.37 | 17.91 | 17.34 | 17.49 | 17.49 | -0.63% | 3,256 |
| Sep 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.02% | 2,616 |
| Sep 28, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.99% | 7,071 |
| Sep 25, 2026 | 17.45 | 17.72 | 17.45 | 17.61 | 17.61 | 1.22% | 1,659 |
| Sep 24, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 7.34% | 15,373 |
| Sep 22, 2026 | 16.00 | 16.21 | 16.00 | 16.21 | 16.21 | 4.64% | 2,877 |
| Sep 21, 2026 | 15.50 | 15.54 | 15.48 | 15.49 | 15.49 | 2.05% | 3,640 |
| Sep 18, 2026 | 15.19 | 15.33 | 15.18 | 15.18 | 15.18 | -0.26% | 2,132 |
| Sep 15, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.47% | 1,615 |
| Sep 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.71% | 1,108 |
| Sep 11, 2026 | 14.50 | 15.26 | 14.50 | 15.26 | 15.26 | 5.25% | 585 |
| Sep 10, 2026 | 14.28 | 14.50 | 14.04 | 14.50 | 14.50 | 1.83% | 1,849 |
| Sep 9, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.71% | 3,000 |
| Sep 8, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.81% | 12,297 |
| Sep 4, 2026 | 14.63 | 14.63 | 14.35 | 14.40 | 14.40 | 0.42% | 4,541 |
| Sep 3, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.79% | 2,297 |
| Aug 31, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.66% | 1,344 |
| Aug 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.25% | 100 |
| Aug 27, 2026 | 15.13 | 15.19 | 15.13 | 15.19 | 15.19 | 6.75% | 3,484 |
| Aug 25, 2026 | 14.21 | 14.43 | 14.21 | 14.23 | 14.23 | 5.17% | 9,571 |
| Aug 24, 2026 | 14.45 | 14.52 | 13.53 | 13.53 | 13.53 | -18.00% | 3,816 |
| Aug 21, 2026 | 16.42 | 16.50 | 16.42 | 16.50 | 16.50 | -0.38% | 1,272 |
| Aug 20, 2026 | 16.84 | 16.84 | 16.56 | 16.56 | 16.56 | -4.32% | 1,311 |
| Aug 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -2.68% | 100 |
| Aug 11, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -2.27% | 200 |