Firan Technology Group Corporation (TSX: FTG)
Canada
· Delayed Price · Currency is CAD 7.29
+0.01 (0.14%)
Dec 20, 2024, 4:00 PM EST
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.36 | 7.39 | 7.20 | 7.29 | 7.29 | 0.14% | 35,693 |
| 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 |
| Sep 27, 2024 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | 0.69% | 6,200 |
| Sep 26, 2024 | 5.89 | 5.89 | 5.78 | 5.81 | 5.81 | -0.51% | 4,000 |
| Sep 25, 2024 | 5.94 | 5.94 | 5.82 | 5.84 | 5.84 | 1.04% | 1,800 |
| Sep 24, 2024 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 3.40% | 20,200 |
| Sep 23, 2024 | 5.60 | 5.60 | 5.40 | 5.59 | 5.59 | -0.53% | 99,706 |
| Sep 20, 2024 | 5.62 | 5.66 | 5.62 | 5.62 | 5.62 | -0.53% | 523 |
| Sep 19, 2024 | 5.69 | 5.69 | 5.50 | 5.65 | 5.65 | -1.05% | 31,801 |
| Sep 18, 2024 | 5.77 | 5.80 | 5.71 | 5.71 | 5.71 | -1.38% | 9,100 |
| Sep 17, 2024 | 5.86 | 5.89 | 5.75 | 5.79 | 5.79 | -0.34% | 27,800 |
| Sep 16, 2024 | 5.79 | 5.84 | 5.79 | 5.81 | 5.81 | -0.17% | 1,500 |
| Sep 13, 2024 | 5.85 | 5.91 | 5.80 | 5.82 | 5.82 | -0.51% | 2,100 |
| Sep 12, 2024 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | - | 5,521 |
| Sep 11, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.52% | 2,500 |
| Sep 10, 2024 | 5.90 | 5.90 | 5.76 | 5.82 | 5.82 | -1.02% | 4,100 |
| Sep 9, 2024 | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | 2.08% | 15,900 |
| Sep 6, 2024 | 6.03 | 6.03 | 5.76 | 5.76 | 5.76 | -4.64% | 10,400 |
| Sep 5, 2024 | 6.05 | 6.10 | 6.04 | 6.04 | 6.04 | -0.98% | 3,900 |
| Sep 4, 2024 | 5.99 | 6.15 | 5.99 | 6.10 | 6.10 | 2.18% | 3,000 |
| Sep 3, 2024 | 5.95 | 6.01 | 5.83 | 5.97 | 5.97 | -1.32% | 5,500 |
| Aug 30, 2024 | 6.06 | 6.06 | 5.95 | 6.05 | 6.05 | -0.49% | 3,205 |
| Aug 29, 2024 | 6.13 | 6.15 | 6.08 | 6.08 | 6.08 | -0.33% | 3,300 |
| Aug 28, 2024 | 6.18 | 6.18 | 6.06 | 6.10 | 6.10 | -1.29% | 4,700 |
| Aug 27, 2024 | 6.17 | 6.18 | 6.12 | 6.18 | 6.18 | 0.49% | 1,500 |
| Aug 26, 2024 | 6.00 | 6.18 | 6.00 | 6.15 | 6.15 | 3.19% | 23,000 |
| Aug 23, 2024 | 5.94 | 6.00 | 5.94 | 5.96 | 5.96 | 1.02% | 1,300 |
| Aug 22, 2024 | 5.90 | 6.04 | 5.88 | 5.90 | 5.90 | - | 17,600 |
| Aug 21, 2024 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | 0.51% | 2,000 |
| Aug 20, 2024 | 5.79 | 6.02 | 5.79 | 5.87 | 5.87 | -0.34% | 13,215 |
| Aug 19, 2024 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | 2.26% | 2,900 |
| Aug 16, 2024 | 5.75 | 5.99 | 5.75 | 5.76 | 5.76 | -1.87% | 18,707 |
| Aug 15, 2024 | 5.93 | 5.99 | 5.85 | 5.87 | 5.87 | -0.51% | 3,114 |
| Aug 14, 2024 | 6.06 | 6.07 | 5.90 | 5.90 | 5.90 | -3.28% | 6,147 |
| Aug 13, 2024 | 6.14 | 6.14 | 6.06 | 6.10 | 6.10 | -0.16% | 5,306 |
| Aug 12, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% | 1,700 |
| Aug 9, 2024 | 6.14 | 6.16 | 6.10 | 6.15 | 6.15 | 0.33% | 6,600 |
| Aug 8, 2024 | 6.10 | 6.21 | 6.10 | 6.13 | 6.13 | 0.16% | 8,919 |
| Aug 7, 2024 | 6.29 | 6.32 | 6.12 | 6.12 | 6.12 | -1.45% | 12,400 |
| Aug 6, 2024 | 6.18 | 6.22 | 6.14 | 6.21 | 6.21 | 0.16% | 22,200 |
| Aug 2, 2024 | 6.34 | 6.34 | 6.10 | 6.20 | 6.20 | -3.13% | 35,723 |
| Aug 1, 2024 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | 0.63% | 6,628 |
| Jul 31, 2024 | 6.33 | 6.40 | 6.33 | 6.36 | 6.36 | 0.16% | 3,743 |