Firan Technology Group Corporation (TSX:FTG)
Canada · Delayed Price · Currency is CAD 12.21
+0.26 (2.18%)
Sep 5, 2025, 4:00 PM EDT
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.16 | 12.29 | 12.02 | 12.21 | 12.21 | 2.18% | 47,278 |
| Sep 4, 2025 | 11.83 | 12.04 | 11.61 | 11.95 | 11.95 | 2.14% | 25,310 |
| Sep 3, 2025 | 11.62 | 11.80 | 11.56 | 11.70 | 11.70 | 3.36% | 24,500 |
| Sep 2, 2025 | 11.81 | 11.81 | 11.30 | 11.32 | 11.32 | -4.15% | 21,300 |
| Aug 29, 2025 | 11.91 | 11.95 | 11.64 | 11.81 | 11.81 | -0.67% | 28,044 |
| Aug 28, 2025 | 11.81 | 12.20 | 11.67 | 11.89 | 11.89 | 1.71% | 86,023 |
| Aug 27, 2025 | 11.44 | 11.71 | 11.44 | 11.69 | 11.69 | 1.12% | 79,814 |
| Aug 26, 2025 | 11.62 | 11.99 | 11.44 | 11.56 | 11.56 | -1.62% | 89,328 |
| Aug 25, 2025 | 11.78 | 11.86 | 11.56 | 11.75 | 11.75 | 1.38% | 47,512 |
| Aug 22, 2025 | 11.25 | 11.70 | 11.23 | 11.59 | 11.59 | 3.48% | 25,104 |
| Aug 21, 2025 | 10.52 | 11.30 | 10.52 | 11.20 | 11.20 | 4.87% | 32,036 |
| Aug 20, 2025 | 11.03 | 11.20 | 10.59 | 10.68 | 10.68 | -4.13% | 55,837 |
| Aug 19, 2025 | 11.86 | 11.86 | 11.00 | 11.14 | 11.14 | -6.07% | 60,430 |
| Aug 18, 2025 | 12.10 | 12.13 | 11.78 | 11.86 | 11.86 | -1.82% | 41,249 |
| Aug 15, 2025 | 12.07 | 12.33 | 12.00 | 12.08 | 12.08 | -0.90% | 24,906 |
| Aug 14, 2025 | 12.74 | 12.74 | 12.19 | 12.19 | 12.19 | -2.87% | 33,500 |
| Aug 13, 2025 | 12.40 | 12.80 | 12.38 | 12.55 | 12.55 | 3.98% | 64,029 |
| Aug 12, 2025 | 12.45 | 12.45 | 12.07 | 12.07 | 12.07 | -3.29% | 37,214 |
| Aug 11, 2025 | 11.94 | 12.49 | 11.93 | 12.48 | 12.48 | 5.14% | 69,201 |
| Aug 8, 2025 | 11.65 | 12.05 | 11.65 | 11.87 | 11.87 | 1.19% | 23,932 |
| Aug 7, 2025 | 12.13 | 12.13 | 11.72 | 11.73 | 11.73 | -1.84% | 26,000 |
| Aug 6, 2025 | 11.96 | 12.03 | 11.83 | 11.95 | 11.95 | 0.34% | 21,900 |
| Aug 5, 2025 | 11.67 | 11.91 | 11.50 | 11.91 | 11.91 | 2.67% | 52,500 |
| Aug 1, 2025 | 11.46 | 11.81 | 11.41 | 11.60 | 11.60 | 1.22% | 17,740 |
| Jul 31, 2025 | 11.75 | 11.75 | 11.46 | 11.46 | 11.46 | 0.79% | 19,600 |
| Jul 30, 2025 | 11.75 | 11.75 | 11.34 | 11.37 | 11.37 | -3.56% | 17,700 |
| Jul 29, 2025 | 11.44 | 11.80 | 11.44 | 11.79 | 11.79 | 2.08% | 15,600 |
| Jul 28, 2025 | 11.79 | 11.79 | 11.46 | 11.55 | 11.55 | -1.28% | 24,629 |
| Jul 25, 2025 | 11.74 | 11.88 | 11.61 | 11.70 | 11.70 | 0.09% | 27,544 |
| Jul 24, 2025 | 11.62 | 11.70 | 11.47 | 11.69 | 11.69 | 0.69% | 70,637 |
| Jul 23, 2025 | 11.47 | 11.62 | 11.29 | 11.61 | 11.61 | 2.56% | 28,944 |
| Jul 22, 2025 | 11.21 | 11.41 | 11.07 | 11.32 | 11.32 | 0.09% | 36,813 |
| Jul 21, 2025 | 11.20 | 11.43 | 11.20 | 11.31 | 11.31 | 1.43% | 17,100 |
| Jul 18, 2025 | 11.76 | 11.76 | 11.15 | 11.15 | 11.15 | -2.87% | 25,716 |
| Jul 17, 2025 | 11.48 | 11.61 | 11.30 | 11.48 | 11.48 | 2.23% | 56,902 |
| Jul 16, 2025 | 11.45 | 11.45 | 11.09 | 11.23 | 11.23 | -1.58% | 53,600 |
| Jul 15, 2025 | 11.49 | 11.56 | 11.40 | 11.41 | 11.41 | -0.78% | 16,433 |
| Jul 14, 2025 | 11.69 | 11.69 | 11.29 | 11.50 | 11.50 | -1.63% | 45,505 |
| Jul 11, 2025 | 11.36 | 11.92 | 11.03 | 11.69 | 11.69 | 2.01% | 71,700 |
| Jul 10, 2025 | 11.67 | 11.67 | 11.32 | 11.46 | 11.46 | -1.80% | 60,114 |
| Jul 9, 2025 | 12.22 | 12.29 | 11.61 | 11.67 | 11.67 | -6.04% | 129,900 |
| Jul 8, 2025 | 11.56 | 12.42 | 11.47 | 12.42 | 12.42 | 8.85% | 110,600 |
| Jul 7, 2025 | 11.58 | 11.63 | 11.33 | 11.41 | 11.41 | -0.52% | 47,003 |
| Jul 4, 2025 | 11.32 | 11.60 | 11.29 | 11.47 | 11.47 | - | 41,524 |
| Jul 3, 2025 | 11.53 | 11.60 | 11.45 | 11.47 | 11.47 | -0.61% | 20,200 |
| Jul 2, 2025 | 11.54 | 11.54 | 11.21 | 11.54 | 11.54 | -0.09% | 32,827 |
| Jun 30, 2025 | 11.46 | 11.60 | 11.42 | 11.55 | 11.55 | -0.26% | 35,139 |
| Jun 27, 2025 | 11.94 | 11.94 | 11.44 | 11.58 | 11.58 | -2.69% | 51,200 |
| Jun 26, 2025 | 11.92 | 11.95 | 11.76 | 11.90 | 11.90 | -0.42% | 36,502 |
| Jun 25, 2025 | 12.08 | 12.08 | 11.86 | 11.95 | 11.95 | -0.75% | 45,714 |