Firan Technology Group Corporation (TSX:FTG)
Canada
· Delayed Price · Currency is CAD 10.50
+0.27 (2.64%)
Jun 3, 2025, 9:30 AM EDT
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 10.39 | 10.55 | 10.28 | 10.52 | 10.52 | 2.83% | 282,247 |
| Jun 2, 2025 | 9.75 | 10.44 | 9.75 | 10.23 | 10.23 | 5.14% | 87,100 |
| May 30, 2025 | 9.92 | 9.92 | 9.60 | 9.73 | 9.73 | -1.52% | 9,300 |
| May 29, 2025 | 9.85 | 9.93 | 9.80 | 9.88 | 9.88 | 0.82% | 11,100 |
| May 28, 2025 | 9.85 | 9.86 | 9.59 | 9.80 | 9.80 | -0.51% | 8,833 |
| May 27, 2025 | 10.00 | 10.07 | 9.82 | 9.85 | 9.85 | -0.40% | 33,500 |
| May 26, 2025 | 9.97 | 10.09 | 9.86 | 9.89 | 9.89 | -0.10% | 22,232 |
| May 23, 2025 | 9.60 | 9.90 | 9.50 | 9.90 | 9.90 | 3.13% | 30,500 |
| May 22, 2025 | 9.14 | 9.62 | 9.14 | 9.60 | 9.60 | 5.15% | 32,300 |
| May 21, 2025 | 9.28 | 9.31 | 9.13 | 9.13 | 9.13 | -1.83% | 8,800 |
| May 20, 2025 | 9.22 | 9.32 | 9.18 | 9.30 | 9.30 | 0.76% | 35,601 |
| May 16, 2025 | 8.73 | 9.23 | 8.73 | 9.23 | 9.23 | 5.97% | 26,645 |
| May 15, 2025 | 8.75 | 8.75 | 8.64 | 8.71 | 8.71 | -0.80% | 16,500 |
| May 14, 2025 | 8.91 | 8.98 | 8.70 | 8.78 | 8.78 | -1.79% | 39,133 |
| May 13, 2025 | 8.87 | 9.14 | 8.86 | 8.94 | 8.94 | -1.11% | 46,400 |
| May 12, 2025 | 9.23 | 9.23 | 8.95 | 9.04 | 9.04 | -1.53% | 31,523 |
| May 9, 2025 | 9.20 | 9.20 | 9.02 | 9.18 | 9.18 | 0.33% | 42,723 |
| May 8, 2025 | 8.93 | 9.23 | 8.90 | 9.15 | 9.15 | 2.23% | 58,600 |
| 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 |