Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.920	1.950	1.920	1.950	1.950	6,600
2022-12-14	1.990	2.000	1.960	1.960	1.960	36,300
2022-12-13	1.970	1.990	1.950	1.990	1.990	6,400
2022-12-12	1.990	1.990	1.970	1.990	1.990	3,475
2022-12-09	1.940	1.950	1.930	1.950	1.950	1,900
2022-12-08	1.940	1.990	1.940	1.970	1.970	28,300
2022-12-07	1.910	1.910	1.900	1.900	1.900	6,400
2022-12-06	1.990	1.990	1.870	1.900	1.900	18,600
2022-12-05	1.920	1.950	1.890	1.890	1.890	54,600
2022-12-02	1.850	1.920	1.850	1.920	1.920	7,500
2022-12-01	1.880	1.880	1.850	1.850	1.850	24,900
2022-11-30	1.860	1.870	1.850	1.860	1.860	30,700
2022-11-29	1.910	1.910	1.850	1.860	1.860	36,500
2022-11-28	1.960	1.960	1.850	1.850	1.850	52,951
2022-11-25	1.930	1.990	1.930	1.990	1.990	1,102
2022-11-24	1.860	1.880	1.860	1.880	1.880	49,400
2022-11-22	1.850	1.860	1.850	1.860	1.860	5,200
2022-11-21	1.870	1.880	1.840	1.870	1.870	11,150
2022-11-18	2.050	2.060	1.800	1.800	1.800	39,400
2022-11-17	1.830	1.830	1.830	1.830	1.830	20,400
2022-11-15	1.870	1.870	1.800	1.810	1.810	14,989
2022-11-14	1.880	1.890	1.870	1.870	1.870	40,500
2022-11-11	2.000	2.000	1.850	1.870	1.870	111,130
2022-11-10	1.970	1.990	1.970	1.990	1.990	1,625
2022-11-09	1.930	1.930	1.870	1.870	1.870	2,300
2022-11-08	1.950	1.950	1.950	1.950	1.950	2,700
2022-11-07	1.920	2.050	1.920	1.990	1.990	40,600
2022-11-04	1.980	1.980	1.930	1.930	1.930	7,300
2022-11-03	2.000	2.000	1.970	1.990	1.990	2,400
2022-11-02	2.030	2.030	2.000	2.000	2.000	475
2022-11-01	2.000	2.050	2.000	2.050	2.050	2,500
2022-10-31	2.020	2.020	1.970	1.970	1.970	2,708
2022-10-28	2.020	2.050	2.000	2.050	2.050	1,517
2022-10-27	1.930	2.000	1.900	2.000	2.000	2,420
2022-10-25	1.880	1.880	1.860	1.860	1.860	900
2022-10-24	1.870	1.870	1.850	1.860	1.860	3,000
2022-10-21	1.890	1.900	1.860	1.860	1.860	2,790
2022-10-20	1.950	1.950	1.890	1.890	1.890	5,505
2022-10-18	1.900	1.900	1.900	1.900	1.900	500
2022-10-17	1.900	1.910	1.900	1.900	1.900	1,000
2022-10-14	1.940	1.940	1.850	1.920	1.920	11,500
2022-10-13	1.930	2.000	1.930	2.000	2.000	10,300
2022-10-12	1.900	1.900	1.900	1.900	1.900	500
2022-10-11	1.880	1.880	1.880	1.880	1.880	900
2022-10-07	1.940	1.940	1.930	1.940	1.940	4,200
2022-10-05	1.930	1.930	1.930	1.930	1.930	301
2022-10-04	2.000	2.000	1.910	1.930	1.930	650
2022-10-03	1.870	2.000	1.870	1.870	1.870	7,585
2022-09-29	1.950	1.950	1.950	1.950	1.950	30,000
2022-09-28	1.920	1.950	1.890	1.930	1.930	66,800
2022-09-27	1.920	1.920	1.920	1.920	1.920	4,800
2022-09-26	2.000	2.000	1.920	1.920	1.920	7,100
2022-09-23	1.930	1.930	1.930	1.930	1.930	3,500
2022-09-22	1.990	2.000	1.940	1.940	1.940	6,600
2022-09-21	1.950	1.990	1.950	1.990	1.990	2,000
2022-09-20	1.970	1.970	1.940	1.940	1.940	3,000
2022-09-19	1.900	2.000	1.880	2.000	2.000	13,315
2022-09-16	1.970	1.970	1.900	1.910	1.910	16,300
2022-09-15	2.010	2.020	1.910	1.990	1.990	19,426
2022-09-14	2.150	2.150	1.950	2.010	2.010	56,240

← NewerPage 17 of 21 · 1,250 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.