Firan Technology Group Corporation historical data

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

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

← NewerPage 2 of 21 · 1,248 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.