Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	2.250	2.250	2.170	2.170	2.170	5,300
2022-09-12	2.200	2.230	2.200	2.200	2.200	629
2022-09-09	2.030	2.220	2.030	2.220	2.220	6,230
2022-09-08	2.240	2.240	2.040	2.100	2.100	3,605
2022-09-07	2.290	2.290	2.070	2.100	2.100	6,350
2022-09-06	2.120	2.130	2.120	2.120	2.120	1,951
2022-09-02	2.140	2.140	2.110	2.110	2.110	1,000
2022-09-01	2.200	2.200	2.100	2.120	2.120	61,875
2022-08-31	2.200	2.230	2.170	2.230	2.230	8,300
2022-08-30	2.200	2.200	2.200	2.200	2.200	4,509
2022-08-29	2.220	2.250	2.170	2.220	2.220	9,400
2022-08-26	2.250	2.250	2.250	2.250	2.250	2,120
2022-08-25	2.250	2.250	2.210	2.250	2.250	9,167
2022-08-24	2.190	2.230	2.170	2.230	2.230	4,600
2022-08-23	2.180	2.180	2.180	2.180	2.180	515
2022-08-22	2.240	2.260	2.220	2.240	2.240	4,150
2022-08-19	2.210	2.210	2.210	2.210	2.210	1,600
2022-08-18	2.200	2.210	2.170	2.210	2.210	13,300
2022-08-17	2.290	2.290	2.200	2.200	2.200	19,800
2022-08-16	2.210	2.210	2.200	2.200	2.200	1,400
2022-08-15	2.170	2.190	2.170	2.190	2.190	758
2022-08-12	2.260	2.260	2.190	2.190	2.190	4,570
2022-08-11	2.270	2.300	2.260	2.300	2.300	5,028
2022-08-10	2.330	2.410	2.240	2.260	2.260	13,224
2022-08-09	2.200	2.250	2.120	2.130	2.130	18,170
2022-08-08	2.160	2.200	2.160	2.200	2.200	6,477
2022-08-05	2.040	2.100	2.040	2.080	2.080	5,900
2022-08-04	2.240	2.240	2.000	2.030	2.030	32,500
2022-08-03	2.100	2.190	2.090	2.170	2.170	26,942
2022-08-02	2.120	2.120	2.050	2.080	2.080	23,300
2022-07-29	2.090	2.090	2.040	2.070	2.070	93,687
2022-07-28	2.130	2.130	2.100	2.130	2.130	1,402
2022-07-27	2.110	2.150	2.090	2.100	2.100	13,999
2022-07-26	1.910	2.030	1.910	2.030	2.030	900
2022-07-25	1.930	1.930	1.850	1.850	1.850	14,300
2022-07-22	1.950	1.950	1.900	1.900	1.900	309,300
2022-07-21	1.910	1.930	1.910	1.930	1.930	12,600
2022-07-20	1.900	1.920	1.900	1.900	1.900	68,000
2022-07-19	1.940	1.970	1.890	1.890	1.890	8,500
2022-07-18	1.880	2.010	1.880	1.900	1.900	1,127,785
2022-07-15	1.970	2.030	1.900	1.900	1.900	73,000
2022-07-14	1.790	1.970	1.750	1.940	1.940	50,700
2022-07-13	1.820	1.850	1.800	1.840	1.840	126,405
2022-07-12	1.850	1.850	1.830	1.850	1.850	2,905
2022-07-11	1.900	1.900	1.880	1.880	1.880	8,910
2022-07-08	1.900	1.910	1.900	1.900	1.900	13,500
2022-07-07	1.930	1.930	1.860	1.920	1.920	57,100
2022-07-06	1.960	1.960	1.900	1.940	1.940	13,110
2022-07-05	2.000	2.010	1.980	1.980	1.980	109,100
2022-07-04	2.010	2.020	2.000	2.010	2.010	955
2022-06-30	2.000	2.040	1.970	2.000	2.000	29,200
2022-06-29	2.020	2.020	2.020	2.020	2.020	135
2022-06-28	2.030	2.030	2.020	2.020	2.020	4,700
2022-06-27	2.040	2.050	2.030	2.030	2.030	5,600
2022-06-24	2.010	2.020	2.010	2.020	2.020	500
2022-06-23	2.000	2.060	2.000	2.030	2.030	3,000
2022-06-22	2.100	2.100	1.960	2.000	2.000	7,710
2022-06-21	2.110	2.110	2.070	2.100	2.100	300
2022-06-20	2.170	2.170	2.110	2.110	2.110	600
2022-06-17	2.050	2.090	1.970	2.090	2.090	306,900

← NewerPage 18 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.