Firan Technology Group Corporation (TSX:FTG)
Canada
· Delayed Price · Currency is CAD 11.58
-0.32 (-2.69%)
Jun 27, 2025, 4:00 PM EDT
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.94 | 11.94 | 11.44 | 11.58 | 11.58 | -2.69% | 51,175 |
| Jun 26, 2025 | 11.92 | 11.95 | 11.76 | 11.90 | 11.90 | -0.42% | 36,502 |
| Jun 25, 2025 | 12.08 | 12.08 | 11.86 | 11.95 | 11.95 | -0.75% | 45,714 |
| Jun 24, 2025 | 11.64 | 12.08 | 11.62 | 12.04 | 12.04 | 1.69% | 77,044 |
| Jun 23, 2025 | 11.99 | 12.00 | 11.68 | 11.84 | 11.84 | -0.67% | 28,600 |
| Jun 20, 2025 | 11.85 | 11.93 | 11.56 | 11.92 | 11.92 | 1.53% | 60,200 |
| Jun 19, 2025 | 11.69 | 11.88 | 11.60 | 11.74 | 11.74 | 0.34% | 16,742 |
| Jun 18, 2025 | 11.20 | 11.70 | 11.16 | 11.70 | 11.70 | 4.37% | 97,437 |
| Jun 17, 2025 | 11.12 | 11.35 | 11.10 | 11.21 | 11.21 | 1.17% | 102,401 |
| Jun 16, 2025 | 11.13 | 11.17 | 10.98 | 11.08 | 11.08 | 0.73% | 20,036 |
| Jun 13, 2025 | 11.13 | 11.16 | 10.91 | 11.00 | 11.00 | -1.26% | 56,121 |
| Jun 12, 2025 | 11.38 | 11.38 | 11.05 | 11.14 | 11.14 | -0.98% | 62,400 |
| Jun 11, 2025 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -1.75% | 92,405 |
| Jun 10, 2025 | 11.24 | 11.56 | 11.24 | 11.45 | 11.45 | 3.25% | 205,300 |
| Jun 9, 2025 | 11.20 | 11.25 | 11.05 | 11.09 | 11.09 | -0.98% | 79,543 |
| Jun 6, 2025 | 10.89 | 11.27 | 10.75 | 11.20 | 11.20 | 3.51% | 46,900 |
| Jun 5, 2025 | 10.84 | 10.89 | 10.70 | 10.82 | 10.82 | 0.28% | 190,500 |
| Jun 4, 2025 | 10.77 | 10.89 | 10.50 | 10.79 | 10.79 | 1.79% | 212,200 |
| Jun 3, 2025 | 10.39 | 10.61 | 10.28 | 10.60 | 10.60 | 3.62% | 294,400 |
| Jun 2, 2025 | 9.75 | 10.44 | 9.75 | 10.23 | 10.23 | 5.14% | 87,100 |
| May 30, 2025 | 9.92 | 9.92 | 9.60 | 9.73 | 9.73 | -1.52% | 9,300 |
| May 29, 2025 | 9.85 | 9.93 | 9.80 | 9.88 | 9.88 | 0.82% | 11,100 |
| May 28, 2025 | 9.85 | 9.86 | 9.59 | 9.80 | 9.80 | -0.51% | 8,833 |
| May 27, 2025 | 10.00 | 10.07 | 9.82 | 9.85 | 9.85 | -0.40% | 33,500 |
| May 26, 2025 | 9.97 | 10.09 | 9.86 | 9.89 | 9.89 | -0.10% | 22,232 |
| May 23, 2025 | 9.60 | 9.90 | 9.50 | 9.90 | 9.90 | 3.13% | 30,500 |
| May 22, 2025 | 9.14 | 9.62 | 9.14 | 9.60 | 9.60 | 5.15% | 32,300 |
| May 21, 2025 | 9.28 | 9.31 | 9.13 | 9.13 | 9.13 | -1.83% | 8,800 |
| May 20, 2025 | 9.22 | 9.32 | 9.18 | 9.30 | 9.30 | 0.76% | 35,601 |
| May 16, 2025 | 8.73 | 9.23 | 8.73 | 9.23 | 9.23 | 5.97% | 26,645 |
| May 15, 2025 | 8.75 | 8.75 | 8.64 | 8.71 | 8.71 | -0.80% | 16,500 |
| May 14, 2025 | 8.91 | 8.98 | 8.70 | 8.78 | 8.78 | -1.79% | 39,133 |
| May 13, 2025 | 8.87 | 9.14 | 8.86 | 8.94 | 8.94 | -1.11% | 46,400 |
| May 12, 2025 | 9.23 | 9.23 | 8.95 | 9.04 | 9.04 | -1.53% | 31,523 |
| May 9, 2025 | 9.20 | 9.20 | 9.02 | 9.18 | 9.18 | 0.33% | 42,723 |
| May 8, 2025 | 8.93 | 9.23 | 8.90 | 9.15 | 9.15 | 2.23% | 58,600 |
| May 7, 2025 | 8.99 | 9.00 | 8.93 | 8.95 | 8.95 | -0.22% | 6,900 |
| May 6, 2025 | 9.04 | 9.04 | 8.89 | 8.97 | 8.97 | -0.88% | 19,500 |
| May 5, 2025 | 9.01 | 9.05 | 8.88 | 9.05 | 9.05 | 1.80% | 10,347 |
| May 2, 2025 | 8.98 | 8.98 | 8.80 | 8.89 | 8.89 | -1.11% | 10,600 |
| May 1, 2025 | 9.00 | 9.00 | 8.88 | 8.99 | 8.99 | -0.11% | 5,211 |
| Apr 30, 2025 | 9.08 | 9.08 | 8.90 | 9.00 | 9.00 | -1.10% | 21,000 |
| Apr 29, 2025 | 9.24 | 9.24 | 9.08 | 9.10 | 9.10 | -1.62% | 30,500 |
| Apr 28, 2025 | 8.92 | 9.28 | 8.92 | 9.25 | 9.25 | 3.70% | 35,514 |
| Apr 25, 2025 | 8.78 | 8.92 | 8.78 | 8.92 | 8.92 | 1.59% | 31,300 |
| Apr 24, 2025 | 8.84 | 8.86 | 8.73 | 8.78 | 8.78 | 0.46% | 9,800 |
| Apr 23, 2025 | 8.57 | 8.86 | 8.46 | 8.74 | 8.74 | 1.86% | 18,900 |
| Apr 22, 2025 | 8.67 | 8.70 | 8.54 | 8.58 | 8.58 | -0.69% | 2,517 |
| Apr 21, 2025 | 8.87 | 8.87 | 8.46 | 8.64 | 8.64 | -0.12% | 12,700 |
| Apr 17, 2025 | 8.77 | 8.92 | 8.64 | 8.65 | 8.65 | -1.59% | 42,800 |