Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 3.380 | 3.390 | 3.380 | 3.380 | 3.380 | 5,060 |
| 2023-09-06 | 3.360 | 3.390 | 3.350 | 3.370 | 3.370 | 7,066 |
| 2023-09-05 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 3,800 |
| 2023-09-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2023-08-31 | 3.360 | 3.420 | 3.350 | 3.420 | 3.420 | 2,300 |
| 2023-08-30 | 3.400 | 3.410 | 3.350 | 3.380 | 3.380 | 32,756 |
| 2023-08-29 | 3.450 | 3.460 | 3.400 | 3.430 | 3.430 | 27,425 |
| 2023-08-28 | 3.430 | 3.480 | 3.430 | 3.450 | 3.450 | 139,100 |
| 2023-08-25 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 29,700 |
| 2023-08-24 | 3.430 | 3.430 | 3.310 | 3.390 | 3.390 | 40,038 |
| 2023-08-23 | 3.410 | 3.430 | 3.370 | 3.430 | 3.430 | 6,660 |
| 2023-08-22 | 3.410 | 3.470 | 3.410 | 3.420 | 3.420 | 52,096 |
| 2023-08-21 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 5,358 |
| 2023-08-18 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 11,402 |
| 2023-08-17 | 3.640 | 3.660 | 3.620 | 3.620 | 3.620 | 1,800 |
| 2023-08-16 | 3.430 | 3.600 | 3.380 | 3.570 | 3.570 | 46,860 |
| 2023-08-15 | 3.500 | 3.500 | 3.350 | 3.380 | 3.380 | 13,925 |
| 2023-08-14 | 3.680 | 3.680 | 3.510 | 3.510 | 3.510 | 8,723 |
| 2023-08-11 | 3.610 | 3.610 | 3.590 | 3.590 | 3.590 | 8,200 |
| 2023-08-10 | 3.600 | 3.610 | 3.560 | 3.560 | 3.560 | 2,600 |
| 2023-08-09 | 3.630 | 3.630 | 3.550 | 3.580 | 3.580 | 8,440 |
| 2023-08-08 | 3.670 | 3.680 | 3.650 | 3.660 | 3.660 | 5,146 |
| 2023-08-04 | 3.660 | 3.670 | 3.650 | 3.670 | 3.670 | 7,800 |
| 2023-08-03 | 3.770 | 3.770 | 3.690 | 3.690 | 3.690 | 39,329 |
| 2023-08-02 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 9,872 |
| 2023-08-01 | 3.680 | 3.780 | 3.680 | 3.740 | 3.740 | 5,350 |
| 2023-07-31 | 3.710 | 3.720 | 3.650 | 3.700 | 3.700 | 12,312 |
| 2023-07-28 | 3.700 | 3.740 | 3.700 | 3.710 | 3.710 | 1,300 |
| 2023-07-27 | 3.780 | 3.800 | 3.680 | 3.680 | 3.680 | 16,411 |
| 2023-07-26 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 23,905 |
| 2023-07-25 | 3.750 | 3.950 | 3.710 | 3.770 | 3.770 | 76,340 |
| 2023-07-24 | 3.830 | 3.870 | 3.650 | 3.780 | 3.780 | 116,539 |
| 2023-07-21 | 4.140 | 4.180 | 3.920 | 3.920 | 3.920 | 30,852 |
| 2023-07-20 | 3.920 | 4.100 | 3.920 | 4.060 | 4.060 | 55,318 |
| 2023-07-19 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 209,287 |
| 2023-07-18 | 3.780 | 3.850 | 3.780 | 3.800 | 3.800 | 13,216 |
| 2023-07-17 | 3.880 | 3.880 | 3.780 | 3.830 | 3.830 | 44,501 |
| 2023-07-14 | 3.920 | 3.920 | 3.750 | 3.810 | 3.810 | 24,650 |
| 2023-07-13 | 3.810 | 4.030 | 3.810 | 3.950 | 3.950 | 118,196 |
| 2023-07-12 | 3.640 | 3.700 | 3.590 | 3.590 | 3.590 | 13,405 |
| 2023-07-11 | 3.670 | 3.680 | 3.630 | 3.640 | 3.640 | 21,800 |
| 2023-07-10 | 3.540 | 3.650 | 3.540 | 3.600 | 3.600 | 22,553 |
| 2023-07-07 | 3.550 | 3.560 | 3.410 | 3.520 | 3.520 | 33,050 |
| 2023-07-06 | 3.490 | 3.590 | 3.450 | 3.570 | 3.570 | 19,125 |
| 2023-07-05 | 3.520 | 3.550 | 3.440 | 3.550 | 3.550 | 14,118 |
| 2023-07-04 | 3.370 | 3.520 | 3.370 | 3.510 | 3.510 | 6,900 |
| 2023-06-30 | 3.260 | 3.430 | 3.260 | 3.360 | 3.360 | 13,296 |
| 2023-06-29 | 3.300 | 3.300 | 3.200 | 3.240 | 3.240 | 22,356 |
| 2023-06-28 | 3.200 | 3.290 | 3.150 | 3.290 | 3.290 | 107,850 |
| 2023-06-27 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 11,500 |
| 2023-06-26 | 3.040 | 3.110 | 3.040 | 3.080 | 3.080 | 8,234 |
| 2023-06-23 | 3.140 | 3.140 | 3.030 | 3.030 | 3.030 | 12,204 |
| 2023-06-22 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 3,600 |
| 2023-06-21 | 3.180 | 3.210 | 3.100 | 3.140 | 3.140 | 9,247 |
| 2023-06-20 | 3.150 | 3.150 | 3.140 | 3.150 | 3.150 | 122,980 |
| 2023-06-19 | 3.110 | 3.150 | 3.110 | 3.110 | 3.110 | 3,299 |
| 2023-06-16 | 3.160 | 3.160 | 3.060 | 3.100 | 3.100 | 19,280 |
| 2023-06-15 | 3.190 | 3.200 | 3.150 | 3.150 | 3.150 | 4,100 |
| 2023-06-14 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 3,614 |
| 2023-06-13 | 3.170 | 3.200 | 3.110 | 3.200 | 3.200 | 15,900 |
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.