Firan Technology Group Corporation (FTGFF)
OTCMKTS · Delayed Price · Currency is USD
17.61
+0.21 (1.22%)
At close: Sep 25, 2026
FTGFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.36% | 661 |
| Aug 7, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.05% | 1,767 |
| Aug 4, 2026 | 16.00 | 18.08 | 16.00 | 18.08 | 18.08 | 8.59% | 2,143 |
| Jul 30, 2026 | 11.82 | 17.20 | 11.82 | 16.65 | 16.65 | 1.90% | 3,007 |
| Jul 29, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.22% | 1,882 |
| Jul 28, 2026 | 16.27 | 16.30 | 16.27 | 16.30 | 16.30 | -0.58% | 1,846 |
| Jul 27, 2026 | 16.41 | 16.41 | 16.40 | 16.40 | 16.40 | -0.88% | 3,454 |
| Jul 24, 2026 | 17.80 | 17.80 | 16.55 | 16.55 | 16.55 | -0.93% | 1,636 |
| Jul 21, 2026 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 0.66% | 2,254 |
| Jul 16, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -2.21% | 100 |
| Jul 15, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.03% | 2,434 |
| Jul 14, 2026 | 16.86 | 16.96 | 16.60 | 16.96 | 16.96 | 3.35% | 1,710 |
| Jul 13, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.24% | 160 |
| Jul 10, 2026 | 16.49 | 16.49 | 16.40 | 16.45 | 16.45 | -6.32% | 4,115 |
| Jul 9, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.35% | 124,768 |
| Jul 8, 2026 | 17.95 | 17.95 | 17.27 | 17.80 | 17.80 | -2.09% | 1,420 |
| Jul 7, 2026 | 17.00 | 18.18 | 17.00 | 18.18 | 18.18 | -0.66% | 7,771 |
| Jul 6, 2026 | 18.10 | 18.30 | 18.01 | 18.30 | 18.30 | 14.16% | 3,664 |
| Jun 30, 2026 | 15.56 | 16.26 | 15.56 | 16.03 | 16.03 | 0.60% | 785 |
| Jun 29, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.44% | 2,330 |
| Jun 25, 2026 | 16.03 | 16.03 | 16.01 | 16.01 | 16.01 | 3.37% | 6,828 |
| Jun 24, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 6.12% | 2,795 |
| Jun 23, 2026 | 14.69 | 14.69 | 14.59 | 14.59 | 14.59 | -4.27% | 927 |
| Jun 11, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -5.40% | 2,782 |
| Jun 10, 2026 | 15.97 | 18.00 | 15.97 | 16.11 | 16.11 | 4.61% | 607 |
| Jun 9, 2026 | 16.00 | 16.00 | 15.20 | 15.40 | 15.40 | -6.33% | 7,629 |
| Jun 8, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 3.20% | 7,808 |
| Jun 5, 2026 | 17.10 | 17.10 | 15.93 | 15.93 | 15.93 | -10.51% | 31,207 |