Firan Technology Group Corporation (TSX:FTG)
Canada · Delayed Price · Currency is CAD 34.95
+2.95 (9.22%)
Oct 9, 2026, 4:00 PM EST
Firan Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 25.31 | 25.38 | 23.66 | 24.20 | 24.20 | -5.47% | 49,056 |
| Aug 17, 2026 | 23.61 | 25.64 | 23.61 | 25.60 | 25.60 | 6.31% | 49,075 |
| Aug 14, 2026 | 24.62 | 24.77 | 23.75 | 24.08 | 24.08 | -1.91% | 28,584 |
| Aug 13, 2026 | 24.67 | 25.01 | 24.55 | 24.55 | 24.55 | -1.29% | 24,605 |
| Aug 12, 2026 | 24.88 | 25.07 | 24.72 | 24.87 | 24.87 | -0.04% | 11,899 |
| Aug 11, 2026 | 24.97 | 25.28 | 24.53 | 24.88 | 24.88 | -0.28% | 29,657 |
| Aug 10, 2026 | 25.61 | 26.00 | 24.91 | 24.95 | 24.95 | -3.11% | 38,532 |
| Aug 7, 2026 | 25.34 | 26.06 | 24.88 | 25.75 | 25.75 | 2.75% | 71,053 |
| Aug 6, 2026 | 24.20 | 25.24 | 24.20 | 25.06 | 25.06 | 3.55% | 160,969 |
| Aug 5, 2026 | 25.16 | 25.34 | 24.18 | 24.20 | 24.20 | -3.82% | 41,890 |
| Aug 4, 2026 | 23.00 | 25.95 | 22.91 | 25.16 | 25.16 | 9.58% | 61,808 |
| Jul 31, 2026 | 23.51 | 23.67 | 22.91 | 22.96 | 22.96 | -2.01% | 33,635 |
| Jul 30, 2026 | 22.93 | 24.00 | 22.77 | 23.43 | 23.43 | 1.87% | 51,977 |