Firan Technology Group Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	3.250	3.270	3.150	3.150	3.150	14,573
2023-06-09	3.290	3.290	3.270	3.270	3.270	400
2023-06-08	3.330	3.350	3.290	3.310	3.310	3,312
2023-06-07	3.290	3.350	3.260	3.300	3.300	25,567
2023-06-06	3.260	3.260	3.240	3.240	3.240	4,809
2023-06-05	3.315	3.350	3.260	3.270	3.270	16,700
2023-06-02	3.230	3.360	3.230	3.310	3.310	77,037
2023-06-01	3.200	3.250	3.200	3.210	3.210	5,900
2023-05-31	3.200	3.200	3.200	3.200	3.200	308
2023-05-30	3.260	3.260	3.210	3.210	3.210	300
2023-05-29	3.250	3.250	3.220	3.220	3.220	2,700
2023-05-26	3.210	3.290	3.210	3.290	3.290	2,600
2023-05-25	3.260	3.290	3.210	3.290	3.290	1,500
2023-05-24	3.170	3.270	3.170	3.260	3.260	26,900
2023-05-23	3.180	3.180	3.120	3.170	3.170	6,353
2023-05-19	3.180	3.180	3.180	3.180	3.180	1,847
2023-05-18	3.180	3.200	3.170	3.180	3.180	3,769
2023-05-17	3.170	3.250	3.170	3.230	3.230	4,332
2023-05-16	3.170	3.170	3.170	3.170	3.170	1,700
2023-05-12	3.240	3.240	3.140	3.200	3.200	20,422
2023-05-11	3.340	3.340	3.260	3.260	3.260	14,300
2023-05-10	3.310	3.310	3.250	3.300	3.300	1,923
2023-05-09	3.400	3.400	3.310	3.330	3.330	3,526
2023-05-08	3.550	3.550	3.360	3.360	3.360	8,235
2023-05-05	3.240	3.350	3.240	3.300	3.300	6,800
2023-05-04	3.340	3.340	3.200	3.200	3.200	6,137
2023-05-03	3.260	3.340	3.200	3.310	3.310	26,485
2023-05-02	3.480	3.480	3.340	3.340	3.340	7,030
2023-05-01	3.380	3.480	3.380	3.460	3.460	17,145
2023-04-28	3.290	3.330	3.250	3.300	3.300	4,700
2023-04-27	3.300	3.430	3.300	3.310	3.310	50,035
2023-04-26	3.210	3.240	3.200	3.200	3.200	2,200
2023-04-25	3.210	3.220	3.200	3.200	3.200	84,100
2023-04-24	3.250	3.250	3.230	3.230	3.230	3,322
2023-04-21	3.240	3.240	3.200	3.220	3.220	43,200
2023-04-20	3.220	3.220	3.200	3.220	3.220	735
2023-04-19	3.200	3.210	3.150	3.190	3.190	19,900
2023-04-18	3.160	3.240	3.130	3.220	3.220	13,900
2023-04-17	3.280	3.280	3.100	3.180	3.180	4,029
2023-04-14	3.380	3.380	3.200	3.260	3.260	8,021
2023-04-13	3.170	3.410	3.170	3.300	3.300	581,076
2023-04-12	3.070	3.160	3.070	3.160	3.160	1,800
2023-04-11	3.160	3.180	3.150	3.170	3.170	3,400
2023-04-10	3.090	3.160	3.050	3.160	3.160	13,480
2023-04-05	2.990	3.000	2.970	2.970	2.970	640
2023-04-04	3.020	3.020	2.950	3.000	3.000	23,700
2023-04-03	2.950	3.050	2.950	3.050	3.050	85,300
2023-03-31	2.900	2.960	2.900	2.960	2.960	2,200
2023-03-30	2.850	2.880	2.800	2.870	2.870	10,600
2023-03-29	2.840	2.850	2.820	2.850	2.850	4,200
2023-03-28	2.790	2.810	2.780	2.790	2.790	1,955
2023-03-27	2.800	2.810	2.780	2.800	2.800	13,610
2023-03-24	2.840	2.840	2.750	2.780	2.780	21,350
2023-03-23	2.860	2.910	2.850	2.850	2.850	17,100
2023-03-22	2.930	2.950	2.880	2.880	2.880	1,952
2023-03-21	2.930	2.950	2.830	2.890	2.890	15,000
2023-03-20	2.950	2.960	2.940	2.950	2.950	2,700
2023-03-17	3.000	3.000	2.920	2.960	2.960	900
2023-03-16	2.910	3.020	2.910	3.010	3.010	816
2023-03-15	3.020	3.020	2.910	2.910	2.910	6,375

← NewerPage 15 of 21 · 1,246 trading daysOlder →

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.