Skip to main content
logo
Firan Technology Group Corporation (TSX:FTG)
Canada flag Canada · Delayed Price · Currency is CAD
25.37
-0.38 (-1.48%)
Aug 10, 2026, 1:21 PM EST

Firan Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202625.6126.0025.2825.43--1.26%10,608
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
Jun 17, 202621.1821.6020.8120.9520.95-1.60%33,197
Jun 16, 202621.1121.6020.3521.2921.290.61%34,931
Jun 15, 202621.4821.8820.7721.1621.160.09%27,872
Jun 12, 202621.7821.7820.8321.1421.14-0.75%27,919
Jun 11, 202620.4721.4620.4721.3021.303.25%45,754
Jun 10, 202621.0124.1220.4320.6320.63-4.36%62,456
Jun 9, 202622.3622.7520.5821.5721.57-3.27%69,995
Jun 8, 202622.4923.4422.2122.3022.30-0.22%53,765
Jun 5, 202624.8824.8822.1822.3522.35-11.03%201,949
Jun 4, 202624.3825.2223.6725.1225.123.04%103,062
Jun 3, 202624.7324.9324.1424.3824.38-0.97%48,334
Jun 2, 202624.8925.4124.4524.6224.62-0.57%40,188
Jun 1, 202626.2726.2724.2724.7624.76-5.78%85,713
May 29, 202626.2126.6325.6726.2826.281.74%120,984