Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 5.350 | 5.730 | 5.350 | 5.730 | 5.730 | 56,277 |
| 2024-02-28 | 5.230 | 5.370 | 5.230 | 5.370 | 5.370 | 21,263 |
| 2024-02-27 | 5.180 | 5.210 | 5.180 | 5.200 | 5.200 | 27,079 |
| 2024-02-26 | 5.080 | 5.230 | 5.080 | 5.160 | 5.160 | 39,990 |
| 2024-02-23 | 5.050 | 5.100 | 5.030 | 5.100 | 5.100 | 16,491 |
| 2024-02-22 | 5.150 | 5.150 | 5.040 | 5.050 | 5.050 | 75,678 |
| 2024-02-21 | 5.000 | 5.220 | 5.000 | 5.100 | 5.100 | 39,050 |
| 2024-02-20 | 4.970 | 5.090 | 4.910 | 5.010 | 5.010 | 19,659 |
| 2024-02-16 | 4.920 | 5.000 | 4.850 | 5.000 | 5.000 | 29,071 |
| 2024-02-15 | 4.990 | 4.990 | 4.850 | 4.850 | 4.850 | 9,100 |
| 2024-02-14 | 4.800 | 4.950 | 4.800 | 4.940 | 4.940 | 20,300 |
| 2024-02-13 | 4.850 | 4.850 | 4.720 | 4.750 | 4.750 | 12,155 |
| 2024-02-12 | 4.970 | 5.090 | 4.830 | 4.880 | 4.880 | 32,008 |
| 2024-02-09 | 4.640 | 5.040 | 4.640 | 4.970 | 4.970 | 85,644 |
| 2024-02-08 | 4.650 | 4.750 | 4.600 | 4.690 | 4.690 | 132,594 |
| 2024-02-07 | 4.520 | 4.570 | 4.360 | 4.380 | 4.380 | 32,214 |
| 2024-02-06 | 4.320 | 4.500 | 4.320 | 4.470 | 4.470 | 57,293 |
| 2024-02-05 | 4.340 | 4.340 | 4.200 | 4.300 | 4.300 | 13,344 |
| 2024-02-02 | 4.320 | 4.360 | 4.300 | 4.350 | 4.350 | 33,600 |
| 2024-02-01 | 4.430 | 4.430 | 4.300 | 4.350 | 4.350 | 17,500 |
| 2024-01-31 | 4.280 | 4.320 | 4.220 | 4.300 | 4.300 | 4,961 |
| 2024-01-30 | 4.310 | 4.310 | 4.240 | 4.280 | 4.280 | 8,800 |
| 2024-01-29 | 4.490 | 4.500 | 4.290 | 4.340 | 4.340 | 37,609 |
| 2024-01-26 | 4.400 | 4.460 | 4.400 | 4.450 | 4.450 | 2,248 |
| 2024-01-25 | 4.330 | 4.420 | 4.330 | 4.400 | 4.400 | 4,970 |
| 2024-01-24 | 4.200 | 4.330 | 4.160 | 4.290 | 4.290 | 53,374 |
| 2024-01-23 | 4.070 | 4.180 | 4.070 | 4.110 | 4.110 | 10,000 |
| 2024-01-22 | 3.980 | 4.100 | 3.980 | 4.060 | 4.060 | 9,242 |
| 2024-01-19 | 4.000 | 4.000 | 3.860 | 3.970 | 3.970 | 66,048 |
| 2024-01-18 | 4.140 | 4.140 | 4.000 | 4.010 | 4.010 | 13,572 |
| 2024-01-17 | 3.970 | 4.070 | 3.970 | 4.070 | 4.070 | 6,400 |
| 2024-01-16 | 4.050 | 4.090 | 4.020 | 4.070 | 4.070 | 5,300 |
| 2024-01-15 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 10,692 |
| 2024-01-12 | 4.100 | 4.100 | 4.020 | 4.040 | 4.040 | 8,869 |
| 2024-01-11 | 4.150 | 4.160 | 4.120 | 4.120 | 4.120 | 3,223 |
| 2024-01-10 | 4.180 | 4.200 | 4.140 | 4.160 | 4.160 | 7,700 |
| 2024-01-09 | 4.020 | 4.090 | 4.020 | 4.090 | 4.090 | 20,391 |
| 2024-01-08 | 4.090 | 4.090 | 3.990 | 4.050 | 4.050 | 21,986 |
| 2024-01-05 | 4.100 | 4.130 | 4.010 | 4.090 | 4.090 | 43,400 |
| 2024-01-04 | 4.200 | 4.200 | 4.080 | 4.120 | 4.120 | 4,200 |
| 2024-01-03 | 4.160 | 4.200 | 4.140 | 4.200 | 4.200 | 4,200 |
| 2024-01-02 | 4.280 | 4.280 | 4.180 | 4.180 | 4.180 | 6,618 |
| 2023-12-29 | 4.260 | 4.280 | 4.250 | 4.250 | 4.250 | 3,127 |
| 2023-12-28 | 4.120 | 4.300 | 3.990 | 4.240 | 4.240 | 16,260 |
| 2023-12-27 | 4.230 | 4.250 | 4.120 | 4.240 | 4.240 | 14,473 |
| 2023-12-22 | 4.250 | 4.340 | 4.250 | 4.300 | 4.300 | 5,320 |
| 2023-12-21 | 4.180 | 4.250 | 4.180 | 4.250 | 4.250 | 10,200 |
| 2023-12-20 | 4.170 | 4.180 | 4.160 | 4.170 | 4.170 | 6,917 |
| 2023-12-19 | 4.180 | 4.180 | 4.130 | 4.180 | 4.180 | 11,305 |
| 2023-12-18 | 4.170 | 4.200 | 4.170 | 4.200 | 4.200 | 3,872 |
| 2023-12-15 | 4.140 | 4.200 | 4.140 | 4.170 | 4.170 | 333,580 |
| 2023-12-14 | 4.000 | 4.200 | 4.000 | 4.160 | 4.160 | 75,200 |
| 2023-12-13 | 4.150 | 4.160 | 3.960 | 3.960 | 3.960 | 15,382 |
| 2023-12-12 | 4.260 | 4.260 | 3.910 | 4.200 | 4.200 | 207,545 |
| 2023-12-11 | 4.390 | 4.390 | 4.250 | 4.300 | 4.300 | 15,250 |
| 2023-12-08 | 4.360 | 4.430 | 4.220 | 4.410 | 4.410 | 20,100 |
| 2023-12-07 | 4.410 | 4.440 | 4.270 | 4.420 | 4.420 | 11,860 |
| 2023-12-06 | 4.540 | 4.590 | 4.430 | 4.450 | 4.450 | 14,562 |
| 2023-12-05 | 4.650 | 4.650 | 4.530 | 4.530 | 4.530 | 25,715 |
| 2023-12-04 | 4.650 | 4.670 | 4.580 | 4.670 | 4.670 | 56,690 |
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.