Firan Technology Group Corporation (TSX:FTG)
Canada
· Delayed Price · Currency is CAD 9.15
+0.20 (2.23%)
May 8, 2025, 3:59 PM EDT
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.93 | 9.23 | 8.90 | 9.15 | 9.15 | 2.23% | 58,574 |
| May 7, 2025 | 8.99 | 9.00 | 8.93 | 8.95 | 8.95 | -0.22% | 6,900 |
| May 6, 2025 | 9.04 | 9.04 | 8.89 | 8.97 | 8.97 | -0.88% | 19,500 |
| May 5, 2025 | 9.01 | 9.05 | 8.88 | 9.05 | 9.05 | 1.80% | 10,347 |
| May 2, 2025 | 8.98 | 8.98 | 8.80 | 8.89 | 8.89 | -1.11% | 10,600 |
| May 1, 2025 | 9.00 | 9.00 | 8.88 | 8.99 | 8.99 | -0.11% | 5,211 |
| Apr 30, 2025 | 9.08 | 9.08 | 8.90 | 9.00 | 9.00 | -1.10% | 21,000 |
| Apr 29, 2025 | 9.24 | 9.24 | 9.08 | 9.10 | 9.10 | -1.62% | 30,500 |
| Apr 28, 2025 | 8.92 | 9.28 | 8.92 | 9.25 | 9.25 | 3.70% | 35,514 |
| Apr 25, 2025 | 8.78 | 8.92 | 8.78 | 8.92 | 8.92 | 1.59% | 31,300 |
| Apr 24, 2025 | 8.84 | 8.86 | 8.73 | 8.78 | 8.78 | 0.46% | 9,800 |
| Apr 23, 2025 | 8.57 | 8.86 | 8.46 | 8.74 | 8.74 | 1.86% | 18,900 |
| Apr 22, 2025 | 8.67 | 8.70 | 8.54 | 8.58 | 8.58 | -0.69% | 2,517 |
| Apr 21, 2025 | 8.87 | 8.87 | 8.46 | 8.64 | 8.64 | -0.12% | 12,700 |
| Apr 17, 2025 | 8.77 | 8.92 | 8.64 | 8.65 | 8.65 | -1.59% | 42,800 |
| Apr 16, 2025 | 8.56 | 8.84 | 8.56 | 8.79 | 8.79 | 2.69% | 49,800 |
| Apr 15, 2025 | 8.64 | 8.76 | 8.54 | 8.56 | 8.56 | -0.23% | 80,300 |
| Apr 14, 2025 | 7.98 | 8.65 | 7.98 | 8.58 | 8.58 | 7.52% | 80,400 |
| Apr 11, 2025 | 7.50 | 8.05 | 7.50 | 7.98 | 7.98 | 6.97% | 30,600 |
| Apr 10, 2025 | 7.75 | 7.82 | 7.30 | 7.46 | 7.46 | 3.61% | 181,127 |
| Apr 9, 2025 | 6.76 | 7.31 | 6.76 | 7.20 | 7.20 | 2.71% | 444,729 |
| Apr 8, 2025 | 6.98 | 7.09 | 6.79 | 7.01 | 7.01 | 2.19% | 56,034 |
| Apr 7, 2025 | 7.00 | 7.00 | 6.66 | 6.86 | 6.86 | -4.46% | 71,000 |
| Apr 4, 2025 | 7.36 | 7.36 | 7.00 | 7.18 | 7.18 | -2.84% | 39,100 |
| Apr 3, 2025 | 7.46 | 7.48 | 7.29 | 7.39 | 7.39 | -0.94% | 16,900 |
| Apr 2, 2025 | 7.50 | 7.52 | 7.43 | 7.46 | 7.46 | -0.67% | 2,405 |
| Apr 1, 2025 | 7.42 | 7.53 | 7.38 | 7.51 | 7.51 | 0.94% | 28,700 |
| Mar 31, 2025 | 7.56 | 7.56 | 7.31 | 7.44 | 7.44 | -2.11% | 10,303 |
| Mar 28, 2025 | 7.64 | 7.64 | 7.43 | 7.60 | 7.60 | -0.52% | 17,200 |
| Mar 27, 2025 | 7.41 | 7.64 | 7.34 | 7.64 | 7.64 | 2.41% | 31,903 |
| Mar 26, 2025 | 7.32 | 7.46 | 7.25 | 7.46 | 7.46 | 2.05% | 14,700 |
| Mar 25, 2025 | 7.28 | 7.32 | 7.12 | 7.31 | 7.31 | 1.53% | 26,645 |
| Mar 24, 2025 | 7.38 | 7.38 | 7.20 | 7.20 | 7.20 | -0.14% | 7,402 |
| Mar 21, 2025 | 7.18 | 7.25 | 7.00 | 7.21 | 7.21 | 0.56% | 11,131 |
| Mar 20, 2025 | 7.28 | 7.28 | 7.16 | 7.17 | 7.17 | -1.51% | 1,700 |
| Mar 19, 2025 | 7.02 | 7.30 | 7.00 | 7.28 | 7.28 | 3.85% | 18,809 |
| Mar 18, 2025 | 6.97 | 7.01 | 6.90 | 7.01 | 7.01 | 0.57% | 5,500 |
| Mar 17, 2025 | 6.88 | 7.02 | 6.86 | 6.97 | 6.97 | 1.16% | 7,700 |
| Mar 14, 2025 | 6.91 | 7.01 | 6.89 | 6.89 | 6.89 | -0.72% | 15,431 |
| Mar 13, 2025 | 6.97 | 7.00 | 6.94 | 6.94 | 6.94 | -0.29% | 8,407 |
| Mar 12, 2025 | 6.95 | 7.07 | 6.93 | 6.96 | 6.96 | -0.14% | 10,200 |
| Mar 11, 2025 | 7.01 | 7.13 | 6.95 | 6.97 | 6.97 | -0.85% | 21,738 |
| Mar 10, 2025 | 7.07 | 7.24 | 6.85 | 7.03 | 7.03 | -1.95% | 34,919 |
| Mar 7, 2025 | 7.16 | 7.52 | 7.12 | 7.17 | 7.17 | -0.97% | 35,200 |
| Mar 6, 2025 | 7.24 | 7.33 | 7.23 | 7.24 | 7.24 | -1.23% | 33,349 |
| Mar 5, 2025 | 7.07 | 7.38 | 7.07 | 7.33 | 7.33 | -0.81% | 6,938 |
| Mar 4, 2025 | 7.33 | 7.49 | 7.04 | 7.39 | 7.39 | 0.14% | 53,300 |
| Mar 3, 2025 | 7.51 | 7.67 | 7.38 | 7.38 | 7.38 | -3.78% | 19,925 |
| Feb 28, 2025 | 7.45 | 7.68 | 7.35 | 7.67 | 7.67 | 3.79% | 33,000 |
| Feb 27, 2025 | 7.45 | 7.65 | 7.35 | 7.39 | 7.39 | -1.99% | 39,100 |