Firan Technology Group Corporation (TSX:FTG)
Canada
· Delayed Price · Currency is CAD 8.11
-0.21 (-2.52%)
Feb 21, 2025, 4:00 PM EST
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.30 | 8.35 | 8.06 | 8.11 | 8.11 | -2.52% | 17,535 |
| Feb 20, 2025 | 8.68 | 8.75 | 8.29 | 8.32 | 8.32 | -4.15% | 30,500 |
| Feb 19, 2025 | 8.65 | 8.92 | 8.65 | 8.68 | 8.68 | 2.24% | 67,600 |
| Feb 18, 2025 | 8.41 | 8.50 | 8.40 | 8.49 | 8.49 | 1.43% | 15,214 |
| Feb 14, 2025 | 8.42 | 8.42 | 8.24 | 8.37 | 8.37 | - | 11,520 |
| Feb 13, 2025 | 8.58 | 8.58 | 8.36 | 8.37 | 8.37 | -0.36% | 20,338 |
| Feb 12, 2025 | 8.39 | 8.50 | 8.31 | 8.40 | 8.40 | 1.82% | 11,924 |
| Feb 11, 2025 | 8.20 | 8.46 | 8.20 | 8.25 | 8.25 | - | 10,035 |
| Feb 10, 2025 | 8.34 | 8.43 | 8.24 | 8.25 | 8.25 | -1.43% | 8,100 |
| Feb 7, 2025 | 8.44 | 8.53 | 8.34 | 8.37 | 8.37 | -0.71% | 6,508 |
| Feb 6, 2025 | 8.48 | 8.58 | 8.41 | 8.43 | 8.43 | 0.24% | 11,800 |
| Feb 5, 2025 | 8.34 | 8.53 | 8.34 | 8.41 | 8.41 | 1.08% | 28,649 |
| Feb 4, 2025 | 8.02 | 8.32 | 8.02 | 8.32 | 8.32 | 4.52% | 13,900 |
| Feb 3, 2025 | 7.85 | 8.00 | 7.61 | 7.96 | 7.96 | -3.52% | 51,300 |
| Jan 31, 2025 | 8.58 | 8.61 | 8.25 | 8.25 | 8.25 | -3.06% | 27,600 |
| Jan 30, 2025 | 8.31 | 8.65 | 8.31 | 8.51 | 8.51 | 2.65% | 46,209 |
| Jan 29, 2025 | 8.25 | 8.29 | 8.25 | 8.29 | 8.29 | 2.22% | 25,446 |
| Jan 28, 2025 | 7.87 | 8.20 | 7.87 | 8.11 | 8.11 | 2.53% | 40,949 |
| Jan 27, 2025 | 7.87 | 8.01 | 7.85 | 7.91 | 7.91 | -1.74% | 23,208 |
| Jan 24, 2025 | 7.67 | 8.14 | 7.67 | 8.05 | 8.05 | 5.09% | 66,217 |
| Jan 23, 2025 | 7.50 | 7.72 | 7.46 | 7.66 | 7.66 | 4.08% | 73,714 |
| Jan 22, 2025 | 7.36 | 7.42 | 7.33 | 7.36 | 7.36 | -0.27% | 349,900 |
| Jan 21, 2025 | 7.43 | 7.43 | 7.37 | 7.38 | 7.38 | -0.14% | 16,510 |
| Jan 20, 2025 | 7.44 | 7.44 | 7.38 | 7.39 | 7.39 | 0.14% | 9,541 |
| Jan 17, 2025 | 7.36 | 7.41 | 7.35 | 7.38 | 7.38 | 0.41% | 5,317 |
| Jan 16, 2025 | 7.29 | 7.50 | 7.29 | 7.35 | 7.35 | 0.68% | 127,200 |
| Jan 15, 2025 | 7.32 | 7.36 | 7.29 | 7.30 | 7.30 | 0.41% | 7,500 |
| Jan 14, 2025 | 7.36 | 7.45 | 7.27 | 7.27 | 7.27 | -1.22% | 13,927 |
| Jan 13, 2025 | 7.25 | 7.43 | 7.25 | 7.36 | 7.36 | -0.27% | 11,027 |
| Jan 10, 2025 | 7.43 | 7.43 | 7.34 | 7.38 | 7.38 | -0.81% | 18,444 |
| Jan 9, 2025 | 7.40 | 7.44 | 7.37 | 7.44 | 7.44 | - | 11,600 |
| Jan 8, 2025 | 7.50 | 7.50 | 7.40 | 7.44 | 7.44 | -0.80% | 2,732 |
| Jan 7, 2025 | 7.38 | 7.59 | 7.30 | 7.50 | 7.50 | 1.35% | 31,100 |
| Jan 6, 2025 | 7.45 | 7.45 | 7.29 | 7.40 | 7.40 | -0.27% | 13,618 |
| Jan 3, 2025 | 7.41 | 7.42 | 7.38 | 7.42 | 7.42 | - | 32,610 |
| Jan 2, 2025 | 7.33 | 7.42 | 7.31 | 7.42 | 7.42 | 1.78% | 15,400 |
| Dec 31, 2024 | 7.38 | 7.38 | 7.25 | 7.29 | 7.29 | -1.62% | 10,100 |
| Dec 30, 2024 | 7.46 | 7.46 | 7.37 | 7.41 | 7.41 | -0.80% | 3,215 |
| Dec 27, 2024 | 7.42 | 7.57 | 7.25 | 7.47 | 7.47 | -0.80% | 11,200 |
| Dec 24, 2024 | 7.18 | 7.53 | 7.18 | 7.53 | 7.53 | 4.73% | 26,100 |
| Dec 23, 2024 | 7.19 | 7.34 | 7.19 | 7.19 | 7.19 | -1.37% | 7,100 |
| Dec 20, 2024 | 7.36 | 7.39 | 7.20 | 7.29 | 7.29 | 0.14% | 35,700 |
| Dec 19, 2024 | 7.28 | 7.46 | 7.28 | 7.28 | 7.28 | -1.62% | 14,540 |
| Dec 18, 2024 | 7.51 | 7.60 | 7.37 | 7.40 | 7.40 | -1.46% | 51,700 |
| Dec 17, 2024 | 7.57 | 7.59 | 7.50 | 7.51 | 7.51 | -0.40% | 12,600 |
| Dec 16, 2024 | 7.54 | 7.60 | 7.52 | 7.54 | 7.54 | - | 17,000 |
| Dec 13, 2024 | 7.58 | 7.59 | 7.54 | 7.54 | 7.54 | -0.53% | 4,900 |
| Dec 12, 2024 | 7.51 | 7.58 | 7.44 | 7.58 | 7.58 | 0.40% | 19,200 |
| Dec 11, 2024 | 7.50 | 7.58 | 7.49 | 7.55 | 7.55 | 0.13% | 9,900 |
| Dec 10, 2024 | 7.65 | 7.65 | 7.52 | 7.54 | 7.54 | -1.31% | 5,736 |
| Dec 9, 2024 | 7.57 | 7.67 | 7.35 | 7.64 | 7.64 | 2.14% | 16,716 |
| Dec 6, 2024 | 7.44 | 7.54 | 7.38 | 7.48 | 7.48 | 0.54% | 20,600 |
| Dec 5, 2024 | 7.47 | 7.50 | 7.40 | 7.44 | 7.44 | -0.67% | 26,600 |
| Dec 4, 2024 | 7.42 | 7.56 | 7.38 | 7.49 | 7.49 | 3.03% | 10,720 |
| Dec 3, 2024 | 7.31 | 7.40 | 7.27 | 7.27 | 7.27 | 0.28% | 28,300 |
| Dec 2, 2024 | 7.27 | 7.29 | 7.25 | 7.25 | 7.25 | -0.68% | 7,638 |
| Nov 29, 2024 | 7.41 | 7.41 | 7.30 | 7.30 | 7.30 | 0.55% | 17,235 |
| Nov 28, 2024 | 7.46 | 7.47 | 7.26 | 7.26 | 7.26 | - | 12,700 |
| Nov 27, 2024 | 7.25 | 7.32 | 7.20 | 7.26 | 7.26 | -0.68% | 28,237 |
| Nov 26, 2024 | 7.40 | 7.45 | 7.28 | 7.31 | 7.31 | -1.48% | 30,300 |
| Nov 25, 2024 | 7.44 | 7.55 | 7.42 | 7.42 | 7.42 | -1.33% | 39,600 |
| Nov 22, 2024 | 7.53 | 7.53 | 7.43 | 7.52 | 7.52 | 0.27% | 11,528 |
| Nov 21, 2024 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | -1.45% | 5,328 |
| Nov 20, 2024 | 7.66 | 7.66 | 7.58 | 7.61 | 7.61 | -0.65% | 3,500 |
| Nov 19, 2024 | 7.52 | 7.70 | 7.52 | 7.66 | 7.66 | 1.19% | 13,542 |
| Nov 18, 2024 | 7.76 | 7.76 | 7.57 | 7.57 | 7.57 | -0.39% | 9,507 |
| Nov 15, 2024 | 7.58 | 7.73 | 7.58 | 7.60 | 7.60 | 0.40% | 23,030 |
| Nov 14, 2024 | 7.96 | 7.96 | 7.55 | 7.57 | 7.57 | -3.69% | 8,200 |
| Nov 13, 2024 | 7.88 | 7.97 | 7.78 | 7.86 | 7.86 | 0.13% | 26,300 |
| Nov 12, 2024 | 7.41 | 7.97 | 7.41 | 7.85 | 7.85 | 6.08% | 29,000 |
| Nov 11, 2024 | 7.28 | 7.42 | 7.28 | 7.40 | 7.40 | 2.07% | 40,820 |
| Nov 8, 2024 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 0.97% | 22,900 |
| Nov 7, 2024 | 7.29 | 7.29 | 7.15 | 7.18 | 7.18 | -0.42% | 7,500 |
| Nov 6, 2024 | 7.19 | 7.25 | 7.18 | 7.21 | 7.21 | 0.28% | 49,500 |
| Nov 5, 2024 | 7.17 | 7.23 | 7.16 | 7.19 | 7.19 | 0.28% | 7,311 |
| Nov 4, 2024 | 7.11 | 7.25 | 7.10 | 7.17 | 7.17 | 2.14% | 36,344 |
| Nov 1, 2024 | 7.01 | 7.11 | 7.01 | 7.02 | 7.02 | 0.14% | 19,305 |
| Oct 31, 2024 | 7.15 | 7.17 | 6.90 | 7.01 | 7.01 | -2.50% | 20,300 |
| Oct 30, 2024 | 6.99 | 7.21 | 6.99 | 7.19 | 7.19 | 2.86% | 47,600 |
| Oct 29, 2024 | 6.92 | 6.99 | 6.85 | 6.99 | 6.99 | 1.45% | 43,500 |
| Oct 28, 2024 | 6.83 | 6.92 | 6.79 | 6.89 | 6.89 | 0.88% | 69,106 |
| Oct 25, 2024 | 6.96 | 6.96 | 6.80 | 6.83 | 6.83 | -1.16% | 5,700 |
| Oct 24, 2024 | 6.74 | 6.92 | 6.73 | 6.91 | 6.91 | 2.22% | 2,900 |
| Oct 23, 2024 | 6.88 | 6.96 | 6.72 | 6.76 | 6.76 | -0.15% | 22,900 |
| Oct 22, 2024 | 6.84 | 6.85 | 6.40 | 6.77 | 6.77 | -0.88% | 35,600 |
| Oct 21, 2024 | 6.90 | 6.94 | 6.75 | 6.83 | 6.83 | -0.87% | 10,202 |
| Oct 18, 2024 | 6.90 | 6.98 | 6.86 | 6.89 | 6.89 | 0.88% | 38,700 |
| Oct 17, 2024 | 6.90 | 6.94 | 6.82 | 6.83 | 6.83 | -0.44% | 56,520 |
| Oct 16, 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 0.44% | 68,010 |
| Oct 15, 2024 | 6.83 | 7.02 | 6.79 | 6.83 | 6.83 | 0.74% | 111,900 |
| Oct 11, 2024 | 6.77 | 6.85 | 6.74 | 6.78 | 6.78 | 1.65% | 93,410 |
| Oct 10, 2024 | 6.65 | 6.85 | 6.65 | 6.67 | 6.67 | - | 102,900 |
| Oct 9, 2024 | 6.51 | 6.74 | 6.41 | 6.67 | 6.67 | 9.34% | 136,100 |
| Oct 8, 2024 | 5.98 | 6.10 | 5.95 | 6.10 | 6.10 | 2.35% | 49,000 |
| Oct 7, 2024 | 5.90 | 5.98 | 5.90 | 5.96 | 5.96 | 0.51% | 6,148 |
| Oct 4, 2024 | 5.82 | 5.97 | 5.82 | 5.93 | 5.93 | 1.89% | 12,800 |
| Oct 3, 2024 | 5.91 | 5.92 | 5.79 | 5.82 | 5.82 | -1.36% | 10,500 |
| Oct 2, 2024 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | - | 1,900 |
| Oct 1, 2024 | 5.84 | 5.93 | 5.82 | 5.90 | 5.90 | 0.68% | 4,700 |
| Sep 30, 2024 | 5.87 | 5.93 | 5.77 | 5.86 | 5.86 | 0.17% | 6,600 |