Firan Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	35.42	36.64	35.25	35.63	35.63	0.59%	93,732
Oct 28, 2026	33.49	35.89	33.49	35.42	35.42	5.17%	146,865
Oct 27, 2026	33.50	33.87	32.30	33.68	33.68	0.75%	92,708
Oct 26, 2026	34.27	34.76	33.29	33.43	33.43	-1.47%	147,965
Oct 23, 2026	33.74	34.32	32.94	33.93	33.93	-0.12%	84,078
Oct 22, 2026	34.53	34.58	33.84	33.97	33.97	-2.10%	155,726
Oct 21, 2026	33.27	34.70	33.27	34.70	34.70	4.80%	104,598
Oct 20, 2026	33.85	34.31	33.00	33.11	33.11	-3.92%	54,582
Oct 19, 2026	34.45	35.25	34.35	34.46	34.46	0.35%	124,881
Oct 16, 2026	33.64	34.75	32.88	34.34	34.34	1.00%	71,997
Oct 15, 2026	32.24	34.09	31.51	34.00	34.00	3.22%	101,108
Oct 14, 2026	31.98	33.15	31.49	32.94	32.94	1.86%	149,697
Oct 13, 2026	34.97	35.24	31.98	32.34	32.34	-7.47%	187,690
Oct 9, 2026	32.50	35.15	32.49	34.95	34.95	9.22%	565,938
Oct 8, 2026	27.19	32.35	27.19	32.00	32.00	25.93%	406,610
Oct 7, 2026	25.80	25.98	24.50	25.41	25.41	-2.27%	76,919
Oct 6, 2026	26.46	26.57	25.45	26.00	26.00	-0.27%	117,242
Oct 5, 2026	27.23	27.94	26.03	26.07	26.07	-3.12%	109,020
Oct 2, 2026	25.38	27.03	25.36	26.91	26.91	7.77%	174,027
Oct 1, 2026	24.52	25.50	24.52	24.97	24.97	-0.12%	114,000
Sep 30, 2026	24.70	25.18	24.65	25.00	25.00	1.42%	26,689
Sep 29, 2026	25.31	25.60	24.65	24.65	24.65	-2.72%	69,012
Sep 28, 2026	24.94	25.48	24.64	25.34	25.34	1.44%	100,616
Sep 25, 2026	24.48	25.24	24.35	24.98	24.98	2.08%	69,321
Sep 24, 2026	23.76	24.59	23.03	24.47	24.47	1.87%	148,496
Sep 23, 2026	22.43	24.05	21.93	24.02	24.02	5.49%	127,715
Sep 22, 2026	22.09	22.97	21.51	22.77	22.77	3.08%	84,333
Sep 21, 2026	21.78	22.15	21.56	22.09	22.09	3.13%	14,526
Sep 18, 2026	21.28	21.64	20.84	21.42	21.42	0.80%	51,271
Sep 17, 2026	21.93	21.93	20.97	21.25	21.25	-0.14%	15,011
Sep 16, 2026	21.39	21.82	21.06	21.28	21.28	0.24%	52,833
Sep 15, 2026	20.77	21.33	20.77	21.23	21.23	2.02%	38,826
Sep 14, 2026	20.84	21.30	20.55	20.81	20.81	-1.00%	30,711
Sep 11, 2026	19.94	21.30	19.94	21.02	21.02	5.52%	41,203
Sep 10, 2026	19.51	20.31	19.51	19.92	19.92	1.27%	45,879
Sep 9, 2026	19.92	19.92	19.60	19.67	19.67	-1.55%	49,260
Sep 8, 2026	19.93	20.19	19.61	19.98	19.98	0.15%	162,785
Sep 4, 2026	20.05	20.33	19.76	19.95	19.95	-0.50%	74,225
Sep 3, 2026	20.11	20.47	19.87	20.05	20.05	-0.30%	210,177
Sep 2, 2026	20.10	20.28	19.50	20.11	20.11	-0.69%	61,559
Sep 1, 2026	19.91	20.73	19.91	20.25	20.25	-0.05%	103,555
Aug 31, 2026	20.16	20.56	19.83	20.26	20.26	-0.10%	54,252
Aug 28, 2026	21.01	21.13	19.80	20.28	20.28	-3.43%	80,260
Aug 27, 2026	20.55	21.12	20.35	21.00	21.00	4.12%	39,628
Aug 26, 2026	20.01	20.50	20.01	20.17	20.17	0.40%	38,719
Aug 25, 2026	19.07	20.28	19.00	20.09	20.09	7.09%	140,785
Aug 24, 2026	21.49	21.49	18.60	18.76	18.76	-13.87%	236,831
Aug 21, 2026	23.14	23.14	21.68	21.78	21.78	-6.08%	78,026
Aug 20, 2026	23.10	23.23	22.83	23.19	23.19	0.83%	34,679
Aug 19, 2026	24.30	24.38	22.81	23.00	23.00	-4.96%	51,783