Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 1,400 |
| 2024-05-24 | 5.180 | 5.390 | 5.150 | 5.320 | 5.320 | 8,837 |
| 2024-05-23 | 5.270 | 5.270 | 5.170 | 5.180 | 5.180 | 10,700 |
| 2024-05-22 | 5.230 | 5.320 | 5.210 | 5.290 | 5.290 | 9,325 |
| 2024-05-21 | 5.180 | 5.310 | 5.180 | 5.220 | 5.220 | 20,025 |
| 2024-05-17 | 5.320 | 5.380 | 5.290 | 5.290 | 5.290 | 6,200 |
| 2024-05-16 | 5.300 | 5.460 | 5.300 | 5.300 | 5.300 | 10,798 |
| 2024-05-15 | 5.390 | 5.390 | 5.220 | 5.260 | 5.260 | 9,600 |
| 2024-05-14 | 5.440 | 5.530 | 5.360 | 5.360 | 5.360 | 16,585 |
| 2024-05-13 | 5.410 | 5.580 | 5.370 | 5.450 | 5.450 | 66,968 |
| 2024-05-10 | 5.390 | 5.440 | 5.370 | 5.380 | 5.380 | 4,949 |
| 2024-05-09 | 5.400 | 5.600 | 5.400 | 5.440 | 5.440 | 11,120 |
| 2024-05-08 | 5.150 | 5.420 | 5.150 | 5.370 | 5.370 | 13,160 |
| 2024-05-07 | 4.970 | 5.220 | 4.970 | 5.220 | 5.220 | 23,100 |
| 2024-05-06 | 4.950 | 5.120 | 4.920 | 5.010 | 5.010 | 25,330 |
| 2024-05-03 | 5.040 | 5.040 | 4.900 | 4.960 | 4.960 | 29,875 |
| 2024-05-02 | 5.040 | 5.110 | 5.000 | 5.110 | 5.110 | 7,378 |
| 2024-05-01 | 5.000 | 5.090 | 4.970 | 5.000 | 5.000 | 42,700 |
| 2024-04-30 | 5.090 | 5.140 | 5.020 | 5.020 | 5.020 | 8,309 |
| 2024-04-29 | 5.050 | 5.150 | 5.020 | 5.100 | 5.100 | 9,832 |
| 2024-04-26 | 5.290 | 5.290 | 5.010 | 5.070 | 5.070 | 25,023 |
| 2024-04-25 | 5.150 | 5.160 | 5.060 | 5.060 | 5.060 | 9,730 |
| 2024-04-24 | 5.140 | 5.210 | 5.000 | 5.180 | 5.180 | 22,540 |
| 2024-04-23 | 4.910 | 5.070 | 4.900 | 4.940 | 4.940 | 29,760 |
| 2024-04-22 | 5.100 | 5.110 | 4.920 | 4.950 | 4.950 | 49,710 |
| 2024-04-19 | 5.310 | 5.310 | 5.110 | 5.150 | 5.150 | 13,809 |
| 2024-04-18 | 5.290 | 5.390 | 5.290 | 5.340 | 5.340 | 9,905 |
| 2024-04-17 | 5.470 | 5.480 | 5.280 | 5.280 | 5.280 | 4,102 |
| 2024-04-16 | 5.330 | 5.420 | 5.330 | 5.390 | 5.390 | 38,313 |
| 2024-04-15 | 5.570 | 5.600 | 5.260 | 5.310 | 5.310 | 35,794 |
| 2024-04-12 | 5.770 | 5.850 | 5.530 | 5.650 | 5.650 | 39,804 |
| 2024-04-11 | 5.590 | 5.680 | 5.550 | 5.640 | 5.640 | 13,750 |
| 2024-04-10 | 5.810 | 5.810 | 5.620 | 5.630 | 5.630 | 5,637 |
| 2024-04-09 | 5.550 | 5.720 | 5.500 | 5.620 | 5.620 | 14,523 |
| 2024-04-08 | 5.520 | 5.600 | 5.510 | 5.580 | 5.580 | 19,001 |
| 2024-04-05 | 5.740 | 5.790 | 5.600 | 5.610 | 5.610 | 13,810 |
| 2024-04-04 | 5.860 | 5.880 | 5.780 | 5.790 | 5.790 | 8,300 |
| 2024-04-03 | 5.850 | 5.910 | 5.800 | 5.860 | 5.860 | 8,050 |
| 2024-04-02 | 5.950 | 5.950 | 5.790 | 5.900 | 5.900 | 16,620 |
| 2024-04-01 | 6.040 | 6.140 | 5.950 | 6.010 | 6.010 | 59,303 |
| 2024-03-28 | 6.010 | 6.020 | 5.940 | 6.000 | 6.000 | 26,061 |
| 2024-03-27 | 6.000 | 6.000 | 5.920 | 5.930 | 5.930 | 1,875 |
| 2024-03-26 | 6.000 | 6.000 | 5.880 | 5.920 | 5.920 | 9,844 |
| 2024-03-25 | 5.780 | 6.050 | 5.780 | 5.990 | 5.990 | 28,525 |
| 2024-03-22 | 5.880 | 5.880 | 5.750 | 5.790 | 5.790 | 7,247 |
| 2024-03-21 | 5.900 | 5.910 | 5.860 | 5.890 | 5.890 | 11,656 |
| 2024-03-20 | 5.800 | 5.870 | 5.700 | 5.850 | 5.850 | 8,112 |
| 2024-03-19 | 5.460 | 5.950 | 5.460 | 5.850 | 5.850 | 19,820 |
| 2024-03-18 | 5.310 | 5.630 | 5.310 | 5.510 | 5.510 | 5,874 |
| 2024-03-15 | 5.110 | 5.480 | 5.050 | 5.310 | 5.310 | 16,217 |
| 2024-03-14 | 5.460 | 5.500 | 4.750 | 5.310 | 5.310 | 49,915 |
| 2024-03-13 | 5.640 | 5.660 | 5.520 | 5.520 | 5.520 | 5,900 |
| 2024-03-12 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 6,837 |
| 2024-03-11 | 5.980 | 6.000 | 5.610 | 5.650 | 5.650 | 18,489 |
| 2024-03-08 | 5.990 | 5.990 | 5.850 | 5.900 | 5.900 | 35,603 |
| 2024-03-07 | 5.810 | 5.960 | 5.810 | 5.900 | 5.900 | 26,553 |
| 2024-03-06 | 5.800 | 5.870 | 5.760 | 5.800 | 5.800 | 21,459 |
| 2024-03-05 | 5.700 | 5.880 | 5.650 | 5.740 | 5.740 | 38,756 |
| 2024-03-04 | 5.600 | 5.640 | 5.550 | 5.630 | 5.630 | 20,119 |
| 2024-03-01 | 5.710 | 5.710 | 5.580 | 5.580 | 5.580 | 21,936 |
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.