Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 23.300 | 24.120 | 23.300 | 23.870 | 23.870 | 70,008 |
| 2026-07-20 | 24.100 | 24.410 | 23.090 | 23.210 | 23.210 | 65,777 |
| 2026-07-17 | 23.000 | 24.195 | 22.230 | 24.090 | 24.090 | 86,720 |
| 2026-07-16 | 24.200 | 24.200 | 22.550 | 22.860 | 22.860 | 87,335 |
| 2026-07-15 | 24.140 | 24.470 | 23.430 | 24.070 | 24.070 | 80,417 |
| 2026-07-14 | 23.490 | 24.150 | 23.165 | 24.000 | 24.000 | 53,740 |
| 2026-07-13 | 23.210 | 23.760 | 22.905 | 23.370 | 23.370 | 74,570 |
| 2026-07-10 | 24.900 | 25.200 | 22.980 | 23.300 | 23.300 | 78,806 |
| 2026-07-09 | 25.500 | 26.550 | 23.220 | 24.270 | 24.270 | 116,913 |
| 2026-07-08 | 24.760 | 25.510 | 23.010 | 24.970 | 24.970 | 71,902 |
| 2026-07-07 | 25.560 | 26.400 | 25.000 | 25.750 | 25.750 | 86,449 |
| 2026-07-06 | 23.590 | 26.260 | 23.540 | 26.070 | 26.070 | 232,466 |
| 2026-07-03 | 23.270 | 23.800 | 23.200 | 23.580 | 23.580 | 18,904 |
| 2026-07-02 | 22.350 | 23.320 | 22.300 | 23.280 | 23.280 | 84,778 |
| 2026-06-30 | 22.420 | 23.350 | 22.130 | 22.740 | 22.740 | 112,208 |
| 2026-06-29 | 22.200 | 22.690 | 22.080 | 22.420 | 22.420 | 64,848 |
| 2026-06-26 | 21.760 | 22.610 | 21.580 | 22.210 | 22.210 | 61,110 |
| 2026-06-25 | 22.800 | 23.140 | 21.640 | 22.610 | 22.610 | 87,478 |
| 2026-06-24 | 20.650 | 22.780 | 20.650 | 21.730 | 21.730 | 43,544 |
| 2026-06-23 | 20.520 | 21.020 | 20.440 | 20.830 | 20.830 | 98,105 |
| 2026-06-22 | 21.070 | 21.450 | 20.650 | 21.280 | 21.280 | 35,272 |
| 2026-06-19 | 21.000 | 21.800 | 21.000 | 21.450 | 21.450 | 15,234 |
| 2026-06-18 | 21.010 | 21.690 | 20.950 | 21.290 | 21.290 | 32,453 |
| 2026-06-17 | 21.180 | 21.600 | 20.810 | 20.950 | 20.950 | 33,197 |
| 2026-06-16 | 21.110 | 21.600 | 20.350 | 21.290 | 21.290 | 34,931 |
| 2026-06-15 | 21.480 | 21.880 | 20.770 | 21.160 | 21.160 | 27,872 |
| 2026-06-12 | 21.780 | 21.780 | 20.830 | 21.140 | 21.140 | 27,919 |
| 2026-06-11 | 20.470 | 21.460 | 20.470 | 21.300 | 21.300 | 45,754 |
| 2026-06-10 | 21.010 | 24.120 | 20.430 | 20.630 | 20.630 | 62,456 |
| 2026-06-09 | 22.360 | 22.750 | 20.580 | 21.570 | 21.570 | 69,995 |
| 2026-06-08 | 22.490 | 23.440 | 22.210 | 22.300 | 22.300 | 53,765 |
| 2026-06-05 | 24.880 | 24.880 | 22.180 | 22.350 | 22.350 | 201,949 |
| 2026-06-04 | 24.380 | 25.220 | 23.670 | 25.120 | 25.120 | 103,062 |
| 2026-06-03 | 24.730 | 24.930 | 24.140 | 24.380 | 24.380 | 48,334 |
| 2026-06-02 | 24.890 | 25.410 | 24.450 | 24.620 | 24.620 | 40,188 |
| 2026-06-01 | 26.270 | 26.270 | 24.270 | 24.760 | 24.760 | 85,713 |
| 2026-05-29 | 26.210 | 26.630 | 25.670 | 26.280 | 26.280 | 120,984 |
| 2026-05-28 | 24.520 | 25.970 | 24.330 | 25.830 | 25.830 | 100,880 |
| 2026-05-27 | 24.010 | 25.800 | 23.870 | 24.880 | 24.880 | 162,158 |
| 2026-05-26 | 21.700 | 24.265 | 21.550 | 24.240 | 24.240 | 235,952 |
| 2026-05-25 | 20.800 | 21.660 | 20.750 | 21.520 | 21.520 | 112,011 |
| 2026-05-22 | 20.300 | 20.770 | 20.010 | 20.520 | 20.520 | 102,375 |
| 2026-05-21 | 19.670 | 20.280 | 19.520 | 20.180 | 20.180 | 66,097 |
| 2026-05-20 | 19.000 | 20.180 | 19.000 | 19.900 | 19.900 | 117,401 |
| 2026-05-19 | 19.570 | 20.130 | 19.010 | 19.090 | 19.090 | 114,523 |
| 2026-05-15 | 20.000 | 20.080 | 19.700 | 20.040 | 20.040 | 62,024 |
| 2026-05-14 | 20.330 | 20.380 | 19.500 | 20.080 | 20.080 | 90,651 |
| 2026-05-13 | 20.200 | 20.420 | 19.820 | 20.290 | 20.290 | 79,339 |
| 2026-05-12 | 20.770 | 20.770 | 19.880 | 20.100 | 20.100 | 69,439 |
| 2026-05-11 | 20.620 | 21.000 | 20.610 | 20.720 | 20.720 | 51,685 |
| 2026-05-08 | 21.000 | 21.340 | 20.480 | 20.880 | 20.880 | 47,787 |
| 2026-05-07 | 21.140 | 21.470 | 20.750 | 20.950 | 20.950 | 61,453 |
| 2026-05-06 | 20.890 | 21.400 | 20.700 | 20.920 | 20.920 | 116,341 |
| 2026-05-05 | 20.640 | 21.020 | 20.580 | 20.870 | 20.870 | 67,273 |
| 2026-05-04 | 20.360 | 20.770 | 20.290 | 20.580 | 20.580 | 57,430 |
| 2026-05-01 | 19.950 | 20.400 | 19.950 | 20.290 | 20.290 | 58,900 |
| 2026-04-30 | 18.920 | 20.020 | 18.920 | 19.950 | 19.950 | 55,249 |
| 2026-04-29 | 19.610 | 19.650 | 18.420 | 18.890 | 18.890 | 98,301 |
| 2026-04-28 | 19.850 | 19.850 | 19.140 | 19.640 | 19.640 | 85,397 |
| 2026-04-27 | 20.130 | 20.400 | 19.820 | 20.090 | 20.090 | 91,993 |
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.