Firan Technology Group Corporation (TSX:FTG)
Canada · Delayed Price · Currency is CAD 10.75
-0.99 (-8.43%)
Oct 9, 2025, 4:00 PM EDT
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.26 | 11.61 | 10.70 | 10.75 | 10.75 | -8.43% | 196,282 |
| 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 |
| 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 |