Firan Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.99	22.07	20.80	21.57	21.57	2.23%	236,242
Feb 26, 2026	21.00	21.11	20.03	21.10	21.10	-0.47%	203,998
Feb 25, 2026	19.95	21.34	19.95	21.20	21.20	6.64%	286,068
Feb 24, 2026	19.90	19.99	19.67	19.88	19.88	-0.40%	205,517
Feb 23, 2026	19.13	20.00	19.04	19.96	19.96	5.50%	234,120
Feb 20, 2026	17.70	18.92	17.64	18.92	18.92	7.13%	365,425
Feb 19, 2026	16.50	18.05	15.20	17.66	17.66	6.71%	333,238
Feb 18, 2026	16.51	16.72	16.32	16.55	16.55	1.10%	151,148
Feb 17, 2026	15.64	16.48	15.35	16.37	16.37	6.99%	131,873
Feb 13, 2026	14.98	15.39	14.84	15.30	15.30	2.41%	44,859
Feb 12, 2026	15.49	15.52	14.89	14.94	14.94	-3.80%	89,983
Feb 11, 2026	16.00	16.00	15.20	15.53	15.53	-2.88%	84,787
Feb 10, 2026	15.89	16.00	15.65	15.99	15.99	1.91%	66,107
Feb 9, 2026	15.20	15.82	15.12	15.69	15.69	4.60%	67,502
Feb 6, 2026	14.36	15.08	14.36	15.00	15.00	3.81%	103,757
Feb 5, 2026	15.19	15.38	14.40	14.45	14.45	-6.47%	173,706
Feb 4, 2026	15.75	15.81	15.07	15.45	15.45	-1.84%	103,365
Feb 3, 2026	15.75	15.82	15.11	15.74	15.74	1.61%	109,490
Feb 2, 2026	14.60	15.60	14.34	15.49	15.49	6.17%	140,205
Jan 30, 2026	14.92	15.00	14.49	14.59	14.59	-2.80%	134,094
Jan 29, 2026	16.00	16.03	14.91	15.01	15.01	-6.07%	183,643
Jan 28, 2026	15.39	16.10	15.00	15.98	15.98	5.27%	328,227
Jan 27, 2026	14.71	15.42	14.70	15.18	15.18	3.55%	100,376
Jan 26, 2026	14.91	15.12	14.55	14.66	14.66	-2.85%	69,998
Jan 23, 2026	14.66	15.24	14.45	15.09	15.09	2.93%	107,490
Jan 22, 2026	14.20	14.77	13.88	14.66	14.66	4.71%	62,682
Jan 21, 2026	14.39	14.39	13.82	14.00	14.00	-1.69%	99,493
Jan 20, 2026	14.05	14.25	13.71	14.24	14.24	2.15%	93,704
Jan 19, 2026	14.16	14.22	13.83	13.94	13.94	-1.48%	30,032
Jan 16, 2026	13.82	14.25	13.78	14.15	14.15	2.17%	135,000
Jan 15, 2026	13.55	13.88	13.40	13.85	13.85	3.20%	46,147
Jan 14, 2026	13.98	13.98	13.19	13.42	13.42	-3.10%	73,189
Jan 13, 2026	13.30	14.05	13.30	13.85	13.85	4.69%	105,324
Jan 12, 2026	13.44	13.45	13.00	13.23	13.23	-1.27%	85,808
Jan 9, 2026	12.25	13.42	12.20	13.40	13.40	10.38%	145,523
Jan 8, 2026	12.20	12.34	11.93	12.14	12.14	1.68%	56,142
Jan 7, 2026	11.56	12.00	11.51	11.94	11.94	3.11%	55,337
Jan 6, 2026	11.50	11.68	11.50	11.58	11.58	0.35%	15,861
Jan 5, 2026	11.72	11.84	11.53	11.54	11.54	-0.60%	37,817
Jan 2, 2026	11.47	11.65	11.47	11.61	11.61	0.52%	21,470
Dec 31, 2025	11.78	11.80	11.49	11.55	11.55	0.61%	14,867
Dec 30, 2025	11.70	11.70	11.45	11.48	11.48	-0.09%	15,295
Dec 29, 2025	11.99	11.99	11.49	11.49	11.49	-2.71%	27,093
Dec 24, 2025	11.99	12.00	11.76	11.81	11.81	0.08%	5,381
Dec 23, 2025	11.75	11.85	11.65	11.80	11.80	0.94%	34,633
Dec 22, 2025	11.57	11.75	11.57	11.69	11.69	0.86%	25,789
Dec 19, 2025	11.50	11.76	11.50	11.59	11.59	0.78%	24,754
Dec 18, 2025	11.33	11.55	11.33	11.50	11.50	0.70%	33,176
Dec 17, 2025	11.48	11.56	11.41	11.42	11.42	-0.70%	23,831
Dec 16, 2025	11.20	11.67	11.20	11.50	11.50	1.95%	49,458