Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	2.140	2.140	2.040	2.090	2.090	306,050
2022-06-15	2.110	2.150	2.080	2.140	2.140	8,840
2022-06-14	2.160	2.170	2.040	2.040	2.040	16,050
2022-06-13	2.480	2.480	2.150	2.150	2.150	7,000
2022-06-10	2.240	2.270	2.200	2.200	2.200	10,100
2022-06-09	2.300	2.340	2.200	2.250	2.250	11,510
2022-06-08	2.360	2.440	2.330	2.330	2.330	4,782
2022-06-07	2.330	2.370	2.330	2.360	2.360	3,600
2022-06-06	2.130	2.310	2.130	2.310	2.310	5,526
2022-06-03	2.200	2.260	2.050	2.050	2.050	110,211
2022-06-02	2.400	2.400	2.160	2.160	2.160	18,342
2022-06-01	2.400	2.410	2.360	2.370	2.370	13,364
2022-05-31	2.500	2.500	2.350	2.410	2.410	39,700
2022-05-30	2.520	2.520	2.470	2.500	2.500	12,300
2022-05-27	2.400	2.480	2.400	2.480	2.480	1,770
2022-05-26	2.480	2.500	2.450	2.450	2.450	10,400
2022-05-25	2.540	2.540	2.320	2.480	2.480	8,910
2022-05-24	2.490	2.490	2.490	2.490	2.490	457
2022-05-20	2.330	2.540	2.320	2.490	2.490	19,417
2022-05-19	2.270	2.380	2.270	2.370	2.370	6,200
2022-05-18	2.380	2.380	2.240	2.250	2.250	5,956
2022-05-17	2.290	2.310	2.280	2.310	2.310	10,960
2022-05-16	2.280	2.280	2.260	2.270	2.270	15,905
2022-05-13	2.260	2.310	2.250	2.270	2.270	4,951
2022-05-12	2.370	2.370	2.180	2.230	2.230	166,700
2022-05-11	2.390	2.390	2.340	2.340	2.340	24,500
2022-05-10	2.460	2.500	2.360	2.370	2.370	15,000
2022-05-09	2.500	2.500	2.440	2.440	2.440	6,704
2022-05-06	2.500	2.500	2.450	2.500	2.500	6,806
2022-05-05	2.360	2.560	2.360	2.540	2.540	10,225
2022-05-04	2.460	2.460	2.410	2.410	2.410	1,032
2022-05-03	2.500	2.500	2.410	2.500	2.500	7,997
2022-05-02	2.570	2.570	2.490	2.520	2.520	6,505
2022-04-29	2.750	2.750	2.560	2.585	2.585	2,260
2022-04-28	2.580	2.580	2.510	2.550	2.550	2,100
2022-04-27	2.650	2.650	2.600	2.620	2.620	4,710
2022-04-26	2.700	2.710	2.570	2.600	2.600	64,188
2022-04-25	2.750	2.750	2.700	2.700	2.700	8,723
2022-04-22	2.800	2.800	2.750	2.780	2.780	9,878
2022-04-21	2.750	2.800	2.730	2.800	2.800	7,101
2022-04-20	2.750	2.830	2.750	2.790	2.790	16,849
2022-04-19	2.750	2.750	2.680	2.690	2.690	4,230
2022-04-18	2.740	2.790	2.720	2.750	2.750	6,650
2022-04-14	2.840	2.920	2.750	2.780	2.780	9,870
2022-04-13	2.920	2.920	2.810	2.900	2.900	17,049
2022-04-12	2.980	2.990	2.950	2.950	2.950	14,815
2022-04-11	2.930	2.980	2.920	2.970	2.970	10,074
2022-04-08	2.860	2.930	2.860	2.920	2.920	8,000
2022-04-07	2.810	2.870	2.710	2.770	2.770	5,000
2022-04-06	2.940	2.940	2.790	2.830	2.830	600
2022-04-05	2.950	3.000	2.900	2.960	2.960	17,463
2022-04-04	2.840	3.010	2.840	3.010	3.010	20,384
2022-04-01	2.860	3.000	2.810	2.850	2.850	40,870
2022-03-31	2.780	2.810	2.780	2.810	2.810	9,813
2022-03-30	2.760	2.820	2.750	2.780	2.780	32,480
2022-03-29	2.700	2.700	2.600	2.690	2.690	1,350
2022-03-28	2.870	2.900	2.740	2.740	2.740	10,301
2022-03-25	2.690	2.870	2.690	2.870	2.870	35,073
2022-03-24	2.490	2.660	2.490	2.650	2.650	17,284
2022-03-23	2.480	2.490	2.440	2.460	2.460	16,075

← NewerPage 19 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.