Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.900 | 6.040 | 5.875 | 5.900 | 5.900 | 17,572 |
| 2024-08-21 | 6.040 | 6.040 | 5.900 | 5.900 | 5.900 | 1,975 |
| 2024-08-20 | 5.790 | 6.020 | 5.790 | 5.870 | 5.870 | 13,215 |
| 2024-08-19 | 5.770 | 5.890 | 5.770 | 5.890 | 5.890 | 2,850 |
| 2024-08-16 | 5.750 | 5.990 | 5.750 | 5.760 | 5.760 | 18,707 |
| 2024-08-15 | 5.930 | 5.990 | 5.850 | 5.870 | 5.870 | 3,114 |
| 2024-08-14 | 6.060 | 6.070 | 5.900 | 5.900 | 5.900 | 6,147 |
| 2024-08-13 | 6.140 | 6.140 | 6.060 | 6.100 | 6.100 | 5,306 |
| 2024-08-12 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 1,658 |
| 2024-08-09 | 6.140 | 6.160 | 6.100 | 6.150 | 6.150 | 6,567 |
| 2024-08-08 | 6.100 | 6.210 | 6.100 | 6.130 | 6.130 | 8,919 |
| 2024-08-07 | 6.290 | 6.320 | 6.120 | 6.120 | 6.120 | 12,399 |
| 2024-08-06 | 6.180 | 6.220 | 6.140 | 6.210 | 6.210 | 22,165 |
| 2024-08-02 | 6.340 | 6.340 | 6.100 | 6.200 | 6.200 | 35,723 |
| 2024-08-01 | 6.340 | 6.400 | 6.340 | 6.400 | 6.400 | 6,628 |
| 2024-07-31 | 6.330 | 6.400 | 6.330 | 6.360 | 6.360 | 3,743 |
| 2024-07-30 | 6.390 | 6.400 | 6.350 | 6.350 | 6.350 | 1,805 |
| 2024-07-29 | 6.400 | 6.430 | 6.400 | 6.430 | 6.430 | 7,366 |
| 2024-07-26 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 16,750 |
| 2024-07-25 | 6.350 | 6.380 | 6.300 | 6.380 | 6.380 | 3,565 |
| 2024-07-24 | 6.380 | 6.380 | 6.340 | 6.370 | 6.370 | 4,329 |
| 2024-07-23 | 6.310 | 6.390 | 6.310 | 6.370 | 6.370 | 12,500 |
| 2024-07-22 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 26,280 |
| 2024-07-19 | 6.210 | 6.330 | 6.210 | 6.320 | 6.320 | 12,636 |
| 2024-07-18 | 6.220 | 6.300 | 6.190 | 6.190 | 6.190 | 15,288 |
| 2024-07-17 | 6.160 | 6.240 | 6.160 | 6.230 | 6.230 | 13,303 |
| 2024-07-16 | 6.200 | 6.230 | 6.190 | 6.230 | 6.230 | 32,500 |
| 2024-07-15 | 6.360 | 6.360 | 6.190 | 6.200 | 6.200 | 5,287 |
| 2024-07-12 | 6.250 | 6.290 | 6.180 | 6.200 | 6.200 | 13,150 |
| 2024-07-11 | 6.050 | 6.475 | 6.050 | 6.220 | 6.220 | 59,179 |
| 2024-07-10 | 5.950 | 5.960 | 5.900 | 5.920 | 5.920 | 31,331 |
| 2024-07-09 | 6.000 | 6.040 | 5.960 | 5.960 | 5.960 | 6,927 |
| 2024-07-08 | 5.970 | 5.970 | 5.910 | 5.940 | 5.940 | 5,833 |
| 2024-07-05 | 5.840 | 6.000 | 5.840 | 5.940 | 5.940 | 58,351 |
| 2024-07-04 | 5.810 | 5.830 | 5.800 | 5.800 | 5.800 | 2,600 |
| 2024-07-03 | 5.810 | 5.820 | 5.780 | 5.795 | 5.795 | 43,503 |
| 2024-07-02 | 5.680 | 5.870 | 5.680 | 5.780 | 5.780 | 43,011 |
| 2024-06-28 | 5.630 | 5.700 | 5.570 | 5.680 | 5.680 | 6,300 |
| 2024-06-27 | 5.680 | 5.680 | 5.650 | 5.650 | 5.650 | 432 |
| 2024-06-26 | 5.570 | 5.770 | 5.570 | 5.690 | 5.690 | 9,421 |
| 2024-06-25 | 5.500 | 5.600 | 5.500 | 5.560 | 5.560 | 12,931 |
| 2024-06-24 | 5.400 | 5.570 | 5.400 | 5.500 | 5.500 | 45,371 |
| 2024-06-21 | 5.380 | 5.400 | 5.340 | 5.380 | 5.380 | 3,803 |
| 2024-06-20 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 10,805 |
| 2024-06-19 | 5.320 | 5.320 | 5.280 | 5.300 | 5.300 | 755 |
| 2024-06-18 | 5.250 | 5.360 | 5.240 | 5.360 | 5.360 | 26,650 |
| 2024-06-17 | 5.360 | 5.460 | 5.250 | 5.250 | 5.250 | 50,500 |
| 2024-06-14 | 5.400 | 5.430 | 5.320 | 5.430 | 5.430 | 10,000 |
| 2024-06-13 | 5.480 | 5.500 | 5.400 | 5.440 | 5.440 | 14,769 |
| 2024-06-12 | 5.330 | 5.520 | 5.330 | 5.440 | 5.440 | 112,266 |
| 2024-06-11 | 5.450 | 5.450 | 5.330 | 5.330 | 5.330 | 3,461 |
| 2024-06-10 | 5.420 | 5.480 | 5.420 | 5.470 | 5.470 | 20,522 |
| 2024-06-07 | 5.340 | 5.400 | 5.300 | 5.400 | 5.400 | 7,100 |
| 2024-06-06 | 5.410 | 5.510 | 5.300 | 5.400 | 5.400 | 92,150 |
| 2024-06-05 | 5.160 | 5.280 | 5.160 | 5.250 | 5.250 | 4,800 |
| 2024-06-04 | 5.160 | 5.170 | 5.080 | 5.170 | 5.170 | 4,999 |
| 2024-06-03 | 5.110 | 5.150 | 5.050 | 5.140 | 5.140 | 17,024 |
| 2024-05-31 | 5.150 | 5.210 | 5.070 | 5.070 | 5.070 | 10,695 |
| 2024-05-30 | 5.250 | 5.250 | 5.140 | 5.170 | 5.170 | 5,800 |
| 2024-05-28 | 5.290 | 5.300 | 5.200 | 5.250 | 5.250 | 65,240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.