Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.510 | 4.610 | 4.500 | 4.580 | 4.580 | 57,247 |
| 2023-11-30 | 4.230 | 4.490 | 4.230 | 4.490 | 4.490 | 52,035 |
| 2023-11-29 | 4.000 | 4.220 | 4.000 | 4.190 | 4.190 | 29,828 |
| 2023-11-28 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 325 |
| 2023-11-27 | 3.990 | 4.080 | 3.990 | 4.060 | 4.060 | 23,745 |
| 2023-11-24 | 4.040 | 4.050 | 4.040 | 4.040 | 4.040 | 9,561 |
| 2023-11-23 | 4.040 | 4.050 | 4.010 | 4.040 | 4.040 | 2,220 |
| 2023-11-22 | 3.980 | 4.020 | 3.980 | 4.000 | 4.000 | 14,100 |
| 2023-11-21 | 4.030 | 4.030 | 3.900 | 4.020 | 4.020 | 7,000 |
| 2023-11-20 | 3.960 | 4.060 | 3.960 | 3.980 | 3.980 | 69,687 |
| 2023-11-17 | 3.890 | 3.950 | 3.870 | 3.950 | 3.950 | 18,340 |
| 2023-11-16 | 3.950 | 3.950 | 3.870 | 3.890 | 3.890 | 20,965 |
| 2023-11-15 | 3.900 | 3.960 | 3.900 | 3.950 | 3.950 | 10,196 |
| 2023-11-14 | 3.960 | 3.960 | 3.790 | 3.860 | 3.860 | 8,977 |
| 2023-11-13 | 3.960 | 3.960 | 3.840 | 3.920 | 3.920 | 19,910 |
| 2023-11-10 | 3.990 | 3.990 | 3.900 | 3.960 | 3.960 | 28,160 |
| 2023-11-09 | 3.800 | 3.870 | 3.800 | 3.850 | 3.850 | 5,798 |
| 2023-11-08 | 3.870 | 3.870 | 3.680 | 3.760 | 3.760 | 14,155 |
| 2023-11-07 | 4.020 | 4.020 | 3.940 | 3.950 | 3.950 | 17,295 |
| 2023-11-06 | 3.800 | 3.900 | 3.730 | 3.900 | 3.900 | 34,868 |
| 2023-11-03 | 3.580 | 3.750 | 3.580 | 3.730 | 3.730 | 29,744 |
| 2023-11-02 | 3.500 | 3.600 | 3.500 | 3.550 | 3.550 | 8,050 |
| 2023-11-01 | 3.440 | 3.550 | 3.400 | 3.500 | 3.500 | 3,740 |
| 2023-10-31 | 3.480 | 3.480 | 3.350 | 3.460 | 3.460 | 6,364 |
| 2023-10-30 | 3.280 | 3.410 | 3.280 | 3.370 | 3.370 | 3,500 |
| 2023-10-27 | 3.410 | 3.410 | 3.300 | 3.320 | 3.320 | 28,500 |
| 2023-10-26 | 3.430 | 3.430 | 3.380 | 3.380 | 3.380 | 5,200 |
| 2023-10-25 | 3.460 | 3.460 | 3.410 | 3.410 | 3.410 | 500 |
| 2023-10-24 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 5,000 |
| 2023-10-23 | 3.440 | 3.500 | 3.400 | 3.400 | 3.400 | 16,800 |
| 2023-10-20 | 3.500 | 3.560 | 3.410 | 3.450 | 3.450 | 50,110 |
| 2023-10-19 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 1,200 |
| 2023-10-18 | 3.530 | 3.530 | 3.480 | 3.510 | 3.510 | 6,672 |
| 2023-10-17 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 10,085 |
| 2023-10-16 | 3.580 | 3.610 | 3.510 | 3.510 | 3.510 | 19,552 |
| 2023-10-13 | 3.560 | 3.640 | 3.450 | 3.560 | 3.560 | 39,101 |
| 2023-10-12 | 3.400 | 3.600 | 3.400 | 3.460 | 3.460 | 30,880 |
| 2023-10-11 | 3.300 | 3.370 | 3.280 | 3.350 | 3.350 | 36,496 |
| 2023-10-10 | 3.310 | 3.360 | 3.250 | 3.250 | 3.250 | 10,950 |
| 2023-10-06 | 3.200 | 3.290 | 3.200 | 3.230 | 3.230 | 6,860 |
| 2023-10-05 | 3.140 | 3.170 | 3.140 | 3.170 | 3.170 | 6,100 |
| 2023-10-04 | 3.090 | 3.150 | 3.020 | 3.120 | 3.120 | 12,080 |
| 2023-10-03 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 3,700 |
| 2023-10-02 | 3.200 | 3.240 | 3.050 | 3.050 | 3.050 | 7,142 |
| 2023-09-29 | 3.110 | 3.230 | 3.110 | 3.170 | 3.170 | 3,631 |
| 2023-09-28 | 3.140 | 3.160 | 3.020 | 3.080 | 3.080 | 27,420 |
| 2023-09-27 | 3.230 | 3.250 | 3.150 | 3.160 | 3.160 | 10,553 |
| 2023-09-26 | 3.330 | 3.330 | 3.200 | 3.220 | 3.220 | 9,685 |
| 2023-09-25 | 3.370 | 3.370 | 3.330 | 3.350 | 3.350 | 9,700 |
| 2023-09-22 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 2,935 |
| 2023-09-21 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 7,740 |
| 2023-09-20 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 14,770 |
| 2023-09-19 | 3.380 | 3.390 | 3.300 | 3.330 | 3.330 | 3,340 |
| 2023-09-18 | 3.410 | 3.420 | 3.360 | 3.390 | 3.390 | 13,928 |
| 2023-09-15 | 3.420 | 3.420 | 3.370 | 3.400 | 3.400 | 6,345 |
| 2023-09-14 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 9,645 |
| 2023-09-13 | 3.290 | 3.340 | 3.290 | 3.310 | 3.310 | 67,775 |
| 2023-09-12 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 7,825 |
| 2023-09-11 | 3.370 | 3.370 | 3.290 | 3.310 | 3.310 | 5,238 |
| 2023-09-08 | 3.390 | 3.420 | 3.370 | 3.370 | 3.370 | 48,400 |
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.