Firan Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	22.42	23.35	22.13	22.74	22.74	1.43%	112,208
Jun 29, 2026	22.20	22.69	22.08	22.42	22.42	0.95%	64,848
Jun 26, 2026	21.76	22.61	21.58	22.21	22.21	-1.77%	61,110
Jun 25, 2026	22.80	23.14	21.64	22.61	22.61	4.05%	87,478
Jun 24, 2026	20.65	22.78	20.65	21.73	21.73	4.32%	43,544
Jun 23, 2026	20.52	21.02	20.44	20.83	20.83	-2.11%	98,105
Jun 22, 2026	21.07	21.45	20.65	21.28	21.28	-0.79%	35,272
Jun 19, 2026	21.00	21.80	21.00	21.45	21.45	0.75%	15,234
Jun 18, 2026	21.01	21.69	20.95	21.29	21.29	1.62%	32,453
Jun 17, 2026	21.18	21.60	20.81	20.95	20.95	-1.60%	33,197
Jun 16, 2026	21.11	21.60	20.35	21.29	21.29	0.61%	34,931
Jun 15, 2026	21.48	21.88	20.77	21.16	21.16	0.09%	27,872
Jun 12, 2026	21.78	21.78	20.83	21.14	21.14	-0.75%	27,919
Jun 11, 2026	20.47	21.46	20.47	21.30	21.30	3.25%	45,754
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