Firan Technology Group Corporation (TSX:FTG)
Canada · Delayed Price · Currency is CAD 11.60
+0.14 (1.22%)
Aug 1, 2025, 4:00 PM EDT
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 11.64 | 12.08 | 11.62 | 12.04 | 12.04 | 1.69% | 77,044 |
| Jun 23, 2025 | 11.99 | 12.00 | 11.68 | 11.84 | 11.84 | -0.67% | 28,600 |
| Jun 20, 2025 | 11.85 | 11.93 | 11.56 | 11.92 | 11.92 | 1.53% | 60,200 |
| Jun 19, 2025 | 11.69 | 11.88 | 11.60 | 11.74 | 11.74 | 0.34% | 16,742 |
| Jun 18, 2025 | 11.20 | 11.70 | 11.16 | 11.70 | 11.70 | 4.37% | 97,437 |
| Jun 17, 2025 | 11.12 | 11.35 | 11.10 | 11.21 | 11.21 | 1.17% | 102,401 |
| Jun 16, 2025 | 11.13 | 11.17 | 10.98 | 11.08 | 11.08 | 0.73% | 20,036 |
| Jun 13, 2025 | 11.13 | 11.16 | 10.91 | 11.00 | 11.00 | -1.26% | 56,121 |
| Jun 12, 2025 | 11.38 | 11.38 | 11.05 | 11.14 | 11.14 | -0.98% | 62,400 |
| Jun 11, 2025 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -1.75% | 92,405 |
| Jun 10, 2025 | 11.24 | 11.56 | 11.24 | 11.45 | 11.45 | 3.25% | 205,300 |
| Jun 9, 2025 | 11.20 | 11.25 | 11.05 | 11.09 | 11.09 | -0.98% | 79,543 |
| Jun 6, 2025 | 10.89 | 11.27 | 10.75 | 11.20 | 11.20 | 3.51% | 46,900 |
| Jun 5, 2025 | 10.84 | 10.89 | 10.70 | 10.82 | 10.82 | 0.28% | 190,500 |
| Jun 4, 2025 | 10.77 | 10.89 | 10.50 | 10.79 | 10.79 | 1.79% | 212,200 |
| Jun 3, 2025 | 10.39 | 10.61 | 10.28 | 10.60 | 10.60 | 3.62% | 294,400 |
| Jun 2, 2025 | 9.75 | 10.44 | 9.75 | 10.23 | 10.23 | 5.14% | 87,100 |
| May 30, 2025 | 9.92 | 9.92 | 9.60 | 9.73 | 9.73 | -1.52% | 9,300 |
| May 29, 2025 | 9.85 | 9.93 | 9.80 | 9.88 | 9.88 | 0.82% | 11,100 |
| May 28, 2025 | 9.85 | 9.86 | 9.59 | 9.80 | 9.80 | -0.51% | 8,833 |
| May 27, 2025 | 10.00 | 10.07 | 9.82 | 9.85 | 9.85 | -0.40% | 33,500 |
| May 26, 2025 | 9.97 | 10.09 | 9.86 | 9.89 | 9.89 | -0.10% | 22,232 |
| May 23, 2025 | 9.60 | 9.90 | 9.50 | 9.90 | 9.90 | 3.13% | 30,500 |