Firan Technology Group Corporation (TSX:FTG)
Canada · Delayed Price · Currency is CAD 10.59
+0.19 (1.83%)
Nov 14, 2025, 4:00 PM EST
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.25 | 10.81 | 10.20 | 10.59 | 10.59 | 1.83% | 123,000 |
| Nov 13, 2025 | 11.13 | 11.13 | 10.34 | 10.40 | 10.40 | -5.63% | 101,900 |
| Nov 12, 2025 | 11.02 | 11.23 | 10.91 | 11.02 | 11.02 | -0.45% | 20,500 |
| Nov 11, 2025 | 11.24 | 11.24 | 11.01 | 11.07 | 11.07 | -1.42% | 45,416 |
| Nov 10, 2025 | 11.04 | 11.52 | 11.04 | 11.23 | 11.23 | 0.63% | 47,323 |
| Nov 7, 2025 | 11.30 | 11.31 | 10.92 | 11.16 | 11.16 | -1.24% | 59,600 |
| Nov 6, 2025 | 11.34 | 11.45 | 11.28 | 11.30 | 11.30 | -0.88% | 75,100 |
| Nov 5, 2025 | 10.88 | 11.51 | 10.88 | 11.40 | 11.40 | 2.70% | 42,549 |
| Nov 4, 2025 | 11.10 | 11.22 | 10.89 | 11.10 | 11.10 | - | 51,800 |
| Nov 3, 2025 | 10.94 | 11.19 | 10.81 | 11.10 | 11.10 | 1.65% | 78,900 |
| Oct 31, 2025 | 10.84 | 11.06 | 10.71 | 10.92 | 10.92 | 0.18% | 43,400 |
| Oct 30, 2025 | 10.80 | 11.15 | 10.80 | 10.90 | 10.90 | - | 33,609 |
| Oct 29, 2025 | 11.10 | 11.33 | 10.84 | 10.90 | 10.90 | -2.24% | 39,200 |
| Oct 28, 2025 | 11.09 | 11.17 | 10.95 | 11.15 | 11.15 | 0.54% | 98,613 |
| Oct 27, 2025 | 11.28 | 11.28 | 10.92 | 11.09 | 11.09 | 0.09% | 74,600 |
| Oct 24, 2025 | 11.36 | 11.36 | 11.08 | 11.08 | 11.08 | -0.63% | 57,200 |
| Oct 23, 2025 | 10.61 | 11.30 | 10.60 | 11.15 | 11.15 | 5.49% | 83,800 |
| Oct 22, 2025 | 10.23 | 10.73 | 10.23 | 10.57 | 10.57 | 4.04% | 69,414 |
| Oct 21, 2025 | 10.39 | 10.39 | 10.03 | 10.16 | 10.16 | -1.55% | 53,700 |
| Oct 20, 2025 | 10.25 | 10.40 | 10.25 | 10.32 | 10.32 | 1.47% | 37,940 |
| Oct 17, 2025 | 10.13 | 10.22 | 9.78 | 10.17 | 10.17 | 0.49% | 418,100 |
| Oct 16, 2025 | 10.56 | 10.60 | 10.12 | 10.12 | 10.12 | -3.89% | 322,500 |
| Oct 15, 2025 | 10.26 | 10.65 | 10.25 | 10.53 | 10.53 | 2.63% | 356,440 |
| Oct 14, 2025 | 10.23 | 10.52 | 10.23 | 10.26 | 10.26 | 0.39% | 137,600 |
| Oct 10, 2025 | 10.74 | 10.92 | 10.17 | 10.22 | 10.22 | -4.93% | 116,400 |
| Oct 9, 2025 | 11.26 | 11.61 | 10.70 | 10.75 | 10.75 | -8.43% | 196,300 |
| Oct 8, 2025 | 11.95 | 11.96 | 11.50 | 11.74 | 11.74 | 0.69% | 44,100 |
| Oct 7, 2025 | 11.86 | 12.14 | 11.65 | 11.66 | 11.66 | -2.10% | 83,400 |
| Oct 6, 2025 | 12.09 | 12.13 | 11.91 | 11.91 | 11.91 | -0.42% | 32,008 |
| Oct 3, 2025 | 12.25 | 12.25 | 11.77 | 11.96 | 11.96 | -2.69% | 43,823 |
| Oct 2, 2025 | 12.38 | 12.38 | 12.01 | 12.29 | 12.29 | 0.24% | 12,715 |
| Oct 1, 2025 | 12.34 | 12.43 | 11.85 | 12.26 | 12.26 | 3.81% | 60,400 |
| Sep 30, 2025 | 11.45 | 11.84 | 11.30 | 11.81 | 11.81 | 1.99% | 177,000 |
| Sep 29, 2025 | 11.83 | 11.90 | 11.56 | 11.58 | 11.58 | -2.11% | 49,700 |
| Sep 26, 2025 | 11.82 | 12.23 | 11.71 | 11.83 | 11.83 | 0.17% | 74,926 |
| Sep 25, 2025 | 12.00 | 12.00 | 11.65 | 11.81 | 11.81 | -2.32% | 44,300 |
| Sep 24, 2025 | 12.42 | 12.57 | 12.07 | 12.09 | 12.09 | -2.50% | 38,325 |
| Sep 23, 2025 | 12.78 | 12.78 | 12.20 | 12.40 | 12.40 | -2.29% | 33,500 |
| Sep 22, 2025 | 12.74 | 12.89 | 12.51 | 12.69 | 12.69 | -0.31% | 38,935 |
| Sep 19, 2025 | 12.30 | 12.73 | 12.25 | 12.73 | 12.73 | 5.73% | 124,924 |
| Sep 18, 2025 | 12.05 | 12.23 | 12.04 | 12.04 | 12.04 | -0.08% | 20,500 |
| Sep 17, 2025 | 12.42 | 12.42 | 11.93 | 12.05 | 12.05 | 0.58% | 29,245 |
| Sep 16, 2025 | 12.33 | 12.33 | 11.95 | 11.98 | 11.98 | -2.60% | 23,400 |
| Sep 15, 2025 | 12.64 | 12.64 | 12.29 | 12.30 | 12.30 | -1.99% | 35,900 |
| Sep 12, 2025 | 12.63 | 12.74 | 12.50 | 12.55 | 12.55 | -0.48% | 36,905 |
| Sep 11, 2025 | 12.81 | 12.82 | 12.50 | 12.61 | 12.61 | -1.71% | 45,530 |
| Sep 10, 2025 | 12.70 | 12.90 | 12.48 | 12.83 | 12.83 | 2.64% | 52,436 |
| Sep 9, 2025 | 12.96 | 12.96 | 12.24 | 12.50 | 12.50 | -1.50% | 44,029 |
| Sep 8, 2025 | 12.41 | 12.73 | 12.37 | 12.69 | 12.69 | 3.93% | 29,838 |
| Sep 5, 2025 | 12.16 | 12.29 | 12.02 | 12.21 | 12.21 | 2.18% | 47,300 |