Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	3.020	3.020	2.910	2.910	2.910	6,375
2023-03-14	3.060	3.060	2.990	3.050	3.050	9,300
2023-03-13	2.940	2.980	2.860	2.970	2.970	23,804
2023-03-10	3.070	3.080	2.980	3.000	3.000	14,502
2023-03-09	3.050	3.050	3.030	3.030	3.030	6,600
2023-03-08	3.110	3.130	3.070	3.070	3.070	13,425
2023-03-07	3.180	3.180	3.110	3.120	3.120	6,875
2023-03-06	3.090	3.200	3.090	3.170	3.170	27,666
2023-03-03	3.050	3.080	3.030	3.060	3.060	6,400
2023-03-02	3.050	3.050	3.050	3.050	3.050	4,500
2023-03-01	2.940	3.070	2.940	3.050	3.050	21,683
2023-02-28	2.890	2.930	2.880	2.930	2.930	3,766
2023-02-27	2.870	3.070	2.860	2.910	2.910	37,014
2023-02-24	2.850	2.890	2.770	2.810	2.810	19,300
2023-02-23	2.840	2.850	2.840	2.840	2.840	13,541
2023-02-22	2.850	2.930	2.850	2.890	2.890	6,225
2023-02-21	2.860	2.870	2.780	2.790	2.790	11,167
2023-02-17	2.730	2.800	2.730	2.790	2.790	6,200
2023-02-16	2.790	2.800	2.720	2.720	2.720	9,900
2023-02-15	2.750	2.780	2.740	2.780	2.780	8,820
2023-02-14	2.760	2.840	2.760	2.760	2.760	3,860
2023-02-13	2.790	2.800	2.740	2.740	2.740	12,517
2023-02-10	2.800	2.870	2.760	2.760	2.760	4,200
2023-02-09	2.820	2.830	2.700	2.800	2.800	27,101
2023-02-08	2.920	2.920	2.800	2.810	2.810	10,490
2023-02-07	2.740	2.880	2.740	2.850	2.850	19,675
2023-02-06	2.750	2.750	2.640	2.730	2.730	136,985
2023-02-03	2.900	2.900	2.630	2.660	2.660	17,975
2023-02-02	2.520	2.810	2.520	2.810	2.810	150,395
2023-02-01	2.550	2.550	2.480	2.500	2.500	5,700
2023-01-31	2.540	2.580	2.530	2.530	2.530	1,100
2023-01-30	2.460	2.600	2.460	2.510	2.510	8,601
2023-01-27	2.410	2.550	2.410	2.500	2.500	54,887
2023-01-26	2.520	2.520	2.420	2.460	2.460	80,090
2023-01-25	2.360	2.470	2.350	2.460	2.460	6,640
2023-01-24	2.400	2.400	2.350	2.350	2.350	12,650
2023-01-23	2.420	2.420	2.420	2.420	2.420	100
2023-01-20	2.350	2.400	2.350	2.400	2.400	2,400
2023-01-19	2.390	2.390	2.350	2.350	2.350	44,650
2023-01-18	2.490	2.490	2.430	2.430	2.430	420
2023-01-17	2.460	2.460	2.390	2.420	2.420	6,200
2023-01-16	2.490	2.490	2.490	2.490	2.490	120
2023-01-13	2.460	2.550	2.440	2.440	2.440	11,940
2023-01-12	2.400	2.440	2.400	2.440	2.440	2,400
2023-01-11	2.450	2.450	2.400	2.400	2.400	1,774
2023-01-10	2.360	2.450	2.330	2.400	2.400	116,308
2023-01-09	2.250	2.390	2.250	2.350	2.350	2,350
2023-01-06	2.360	2.370	2.300	2.320	2.320	49,900
2023-01-05	2.330	2.340	2.330	2.340	2.340	1,019
2023-01-04	2.480	2.480	2.310	2.310	2.310	3,229
2023-01-03	2.380	2.560	2.380	2.500	2.500	16,720
2022-12-30	2.290	2.390	2.270	2.350	2.350	8,025
2022-12-29	2.240	2.270	2.240	2.250	2.250	1,001
2022-12-28	2.080	2.220	2.080	2.210	2.210	23,232
2022-12-23	2.040	2.080	2.040	2.050	2.050	17,133
2022-12-22	2.010	2.040	2.000	2.040	2.040	3,600
2022-12-21	2.020	2.040	2.020	2.040	2.040	400
2022-12-20	2.020	2.050	2.020	2.020	2.020	9,100
2022-12-19	2.000	2.000	2.000	2.000	2.000	12,300
2022-12-16	1.920	2.040	1.920	2.000	2.000	8,235

← NewerPage 16 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.