Skip to main content
logo
Firan Technology Group Corporation (TSX:FTG)
Canada flag Canada · Delayed Price · Currency is CAD
20.28
-0.72 (-3.43%)
Aug 28, 2026, 4:00 PM EST

Firan Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202621.0121.1319.8020.2820.28-3.43%80,260
Aug 27, 202620.5521.1220.3521.0021.004.12%39,628
Aug 26, 202620.0120.5020.0120.1720.170.40%38,719
Aug 25, 202619.0720.2819.0020.0920.097.09%140,785
Aug 24, 202621.4921.4918.6018.7618.76-13.87%236,831
Aug 21, 202623.1423.1421.6821.7821.78-6.08%78,026
Aug 20, 202623.1023.2322.8323.1923.190.83%34,679
Aug 19, 202624.3024.3822.8123.0023.00-4.96%51,783
Aug 18, 202625.3125.3823.6624.2024.20-5.47%49,056
Aug 17, 202623.6125.6423.6125.6025.606.31%49,075
Aug 14, 202624.6224.7723.7524.0824.08-1.91%28,584
Aug 13, 202624.6725.0124.5524.5524.55-1.29%24,605
Aug 12, 202624.8825.0724.7224.8724.87-0.04%11,899
Aug 11, 202624.9725.2824.5324.8824.88-0.28%29,657
Aug 10, 202625.6126.0024.9124.9524.95-3.11%38,532
Aug 7, 202625.3426.0624.8825.7525.752.75%71,053
Aug 6, 202624.2025.2424.2025.0625.063.55%160,969
Aug 5, 202625.1625.3424.1824.2024.20-3.82%41,890
Aug 4, 202623.0025.9522.9125.1625.169.58%61,808
Jul 31, 202623.5123.6722.9122.9622.96-2.01%33,635
Jul 30, 202622.9324.0022.7723.4323.431.87%51,977
Jul 29, 202623.2823.4222.9323.0023.00-1.33%112,427
Jul 28, 202623.0923.4422.7323.3123.31-1.23%73,328
Jul 27, 202623.1523.6022.8323.6023.602.25%35,379
Jul 24, 202623.4323.7422.9023.0823.08-0.09%18,933
Jul 23, 202623.0023.4922.6523.1023.10-1.03%81,974
Jul 22, 202623.8123.9723.0023.3423.34-2.22%37,536
Jul 21, 202623.3024.1223.3023.8723.872.84%70,008
Jul 20, 202624.1024.4123.0923.2123.21-3.65%65,777
Jul 17, 202623.0024.2022.2324.0924.095.38%86,720
Jul 16, 202624.2024.2022.5522.8622.86-5.03%87,335
Jul 15, 202624.1424.4723.4324.0724.070.29%80,417
Jul 14, 202623.4924.1523.1724.0024.002.70%53,740
Jul 13, 202623.2123.7622.9123.3723.370.30%74,570
Jul 10, 202624.9025.2022.9823.3023.30-4.00%78,806
Jul 9, 202625.5026.5523.2224.2724.27-2.80%116,913
Jul 8, 202624.7625.5123.0124.9724.97-3.03%71,902
Jul 7, 202625.5626.4025.0025.7525.75-1.23%86,449
Jul 6, 202623.5926.2623.5426.0726.0710.56%232,466
Jul 3, 202623.2723.8023.2023.5823.581.29%18,904
Jul 2, 202622.3523.3222.3023.2823.282.37%84,778
Jun 30, 202622.4223.3522.1322.7422.741.43%112,208
Jun 29, 202622.2022.6922.0822.4222.420.95%64,848
Jun 26, 202621.7622.6121.5822.2122.21-1.77%61,110
Jun 25, 202622.8023.1421.6422.6122.614.05%87,478
Jun 24, 202620.6522.7820.6521.7321.734.32%43,544
Jun 23, 202620.5221.0220.4420.8320.83-2.11%98,105
Jun 22, 202621.0721.4520.6521.2821.28-0.79%35,272
Jun 19, 202621.0021.8021.0021.4521.450.75%15,234
Jun 18, 202621.0121.6920.9521.2921.291.62%32,453