Firan Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	21.01	24.12	20.43	20.63	20.63	-4.36%	62,456
Jun 9, 2026	22.36	22.75	20.58	21.57	21.57	-3.27%	69,995
Jun 8, 2026	22.49	23.44	22.21	22.30	22.30	-0.22%	53,765
Jun 5, 2026	24.88	24.88	22.18	22.35	22.35	-11.03%	201,949
Jun 4, 2026	24.38	25.22	23.67	25.12	25.12	3.04%	103,062
Jun 3, 2026	24.73	24.93	24.14	24.38	24.38	-0.97%	48,334
Jun 2, 2026	24.89	25.41	24.45	24.62	24.62	-0.57%	40,188
Jun 1, 2026	26.27	26.27	24.27	24.76	24.76	-5.78%	85,713
May 29, 2026	26.21	26.63	25.67	26.28	26.28	1.74%	120,984
May 28, 2026	24.52	25.97	24.33	25.83	25.83	3.82%	100,880
May 27, 2026	24.01	25.80	23.87	24.88	24.88	2.64%	162,158
May 26, 2026	21.70	24.27	21.55	24.24	24.24	12.64%	235,952
May 25, 2026	20.80	21.66	20.75	21.52	21.52	4.87%	112,011
May 22, 2026	20.30	20.77	20.01	20.52	20.52	1.68%	102,375
May 21, 2026	19.67	20.28	19.52	20.18	20.18	1.41%	66,097
May 20, 2026	19.00	20.18	19.00	19.90	19.90	4.24%	117,401
May 19, 2026	19.57	20.13	19.01	19.09	19.09	-4.74%	114,523
May 15, 2026	20.00	20.08	19.70	20.04	20.04	-0.20%	62,024
May 14, 2026	20.33	20.38	19.50	20.08	20.08	-1.03%	90,651
May 13, 2026	20.20	20.42	19.82	20.29	20.29	0.95%	79,339
May 12, 2026	20.77	20.77	19.88	20.10	20.10	-2.99%	69,439
May 11, 2026	20.62	21.00	20.61	20.72	20.72	-0.77%	51,685
May 8, 2026	21.00	21.34	20.48	20.88	20.88	-0.33%	47,787
May 7, 2026	21.14	21.47	20.75	20.95	20.95	0.14%	61,453
May 6, 2026	20.89	21.40	20.70	20.92	20.92	0.24%	116,341
May 5, 2026	20.64	21.02	20.58	20.87	20.87	1.41%	67,273
May 4, 2026	20.36	20.77	20.29	20.58	20.58	1.43%	57,430
May 1, 2026	19.95	20.40	19.95	20.29	20.29	1.70%	58,900
Apr 30, 2026	18.92	20.02	18.92	19.95	19.95	5.61%	55,249
Apr 29, 2026	19.61	19.65	18.42	18.89	18.89	-3.82%	98,301
Apr 28, 2026	19.85	19.85	19.14	19.64	19.64	-2.24%	85,397
Apr 27, 2026	20.13	20.40	19.82	20.09	20.09	-0.25%	91,993
Apr 24, 2026	20.19	20.51	19.37	20.14	20.14	1.31%	95,418
Apr 23, 2026	20.66	20.86	19.59	19.88	19.88	-4.19%	232,023
Apr 22, 2026	20.60	21.24	20.60	20.75	20.75	0.83%	61,714
Apr 21, 2026	20.76	20.87	20.39	20.58	20.58	-0.96%	92,684
Apr 20, 2026	20.61	21.10	20.49	20.78	20.78	1.37%	47,032
Apr 17, 2026	21.25	21.78	20.50	20.50	20.50	-3.07%	67,692
Apr 16, 2026	20.66	21.24	20.40	21.15	21.15	2.42%	69,387
Apr 15, 2026	20.54	21.00	20.49	20.65	20.65	2.08%	68,335
Apr 14, 2026	19.76	20.40	19.70	20.23	20.23	2.79%	78,579
Apr 13, 2026	18.88	19.89	18.78	19.68	19.68	3.04%	57,599
Apr 10, 2026	20.65	20.65	18.75	19.10	19.10	-3.19%	114,727
Apr 9, 2026	22.00	22.20	19.40	19.73	19.73	-10.89%	216,442
Apr 8, 2026	21.77	22.87	21.51	22.14	22.14	4.43%	109,314
Apr 7, 2026	20.50	21.28	20.43	21.20	21.20	2.27%	97,429
Apr 6, 2026	20.81	21.00	20.34	20.73	20.73	-0.34%	92,557
Apr 2, 2026	19.56	20.86	19.43	20.80	20.80	4.16%	93,049
Apr 1, 2026	18.95	19.98	18.71	19.97	19.97	7.19%	100,275
Mar 31, 2026	17.55	18.72	17.55	18.63	18.63	6.09%	92,846