Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	2.480	2.530	2.480	2.490	2.490	7,550
2022-03-21	2.590	2.590	2.460	2.470	2.470	7,392
2022-03-18	2.600	2.620	2.490	2.490	2.490	25,100
2022-03-17	2.470	2.690	2.470	2.590	2.590	13,100
2022-03-16	2.450	2.460	2.410	2.440	2.440	14,355
2022-03-15	2.450	2.500	2.410	2.470	2.470	4,850
2022-03-14	2.470	2.470	2.230	2.450	2.450	9,660
2022-03-11	2.650	2.650	2.530	2.550	2.550	3,600
2022-03-10	2.700	2.710	2.600	2.670	2.670	8,421
2022-03-09	2.600	2.700	2.600	2.700	2.700	21,058
2022-03-08	2.570	2.650	2.490	2.650	2.650	14,260
2022-03-07	2.700	2.700	2.570	2.570	2.570	5,904
2022-03-04	2.690	2.690	2.660	2.680	2.680	300
2022-03-03	2.770	2.810	2.670	2.670	2.670	18,010
2022-03-02	2.590	2.840	2.590	2.750	2.750	36,522
2022-03-01	2.430	2.600	2.380	2.560	2.560	15,410
2022-02-28	2.550	2.590	2.500	2.520	2.520	6,035
2022-02-25	2.490	2.500	2.470	2.470	2.470	1,800
2022-02-24	2.380	2.480	2.300	2.480	2.480	183,700
2022-02-23	2.530	2.530	2.400	2.400	2.400	18,850
2022-02-22	2.520	2.580	2.520	2.540	2.540	6,350
2022-02-18	2.570	2.570	2.490	2.520	2.520	4,197
2022-02-17	2.510	2.560	2.450	2.490	2.490	17,996
2022-02-16	2.520	2.530	2.490	2.500	2.500	2,800
2022-02-15	2.630	2.630	2.540	2.540	2.540	206,060
2022-02-14	2.580	2.600	2.540	2.570	2.570	243,744
2022-02-11	2.590	2.830	2.590	2.700	2.700	126,309
2022-02-10	2.490	2.670	2.460	2.570	2.570	77,753
2022-02-09	2.460	2.560	2.450	2.540	2.540	19,716
2022-02-08	2.360	2.530	2.360	2.450	2.450	156,319
2022-02-07	2.380	2.380	2.320	2.350	2.350	13,075
2022-02-04	2.420	2.420	2.330	2.350	2.350	18,000
2022-02-03	2.450	2.450	2.380	2.410	2.410	34,812
2022-02-02	2.390	2.470	2.360	2.400	2.400	139,215
2022-02-01	2.420	2.440	2.330	2.360	2.360	28,500
2022-01-31	2.450	2.460	2.350	2.420	2.420	14,095
2022-01-28	2.480	2.480	2.440	2.440	2.440	43,503
2022-01-27	2.510	2.510	2.480	2.480	2.480	400
2022-01-26	2.500	2.530	2.500	2.500	2.500	4,420
2022-01-25	2.480	2.480	2.380	2.420	2.420	8,028
2022-01-24	2.360	2.480	2.310	2.480	2.480	21,764
2022-01-21	2.450	2.480	2.310	2.480	2.480	12,351
2022-01-20	2.550	2.550	2.500	2.500	2.500	11,277
2022-01-19	2.570	2.570	2.460	2.540	2.540	13,660
2022-01-18	2.500	2.510	2.450	2.490	2.490	14,876
2022-01-17	2.510	2.510	2.500	2.500	2.500	2,875
2022-01-14	2.480	2.500	2.480	2.500	2.500	5,460
2022-01-13	2.500	2.500	2.460	2.460	2.460	5,000
2022-01-12	2.570	2.570	2.510	2.510	2.510	2,240
2022-01-11	2.590	2.600	2.530	2.530	2.530	5,542
2022-01-10	2.590	2.590	2.510	2.570	2.570	4,600
2022-01-07	2.550	2.590	2.520	2.550	2.550	2,710
2022-01-06	2.580	2.590	2.570	2.570	2.570	8,400
2022-01-05	2.600	2.680	2.580	2.580	2.580	44,702
2022-01-04	2.620	2.670	2.550	2.600	2.600	33,000
2021-12-31	2.580	2.660	2.580	2.650	2.650	12,628
2021-12-30	2.570	2.570	2.570	2.570	2.570	150
2021-12-29	2.660	2.660	2.580	2.580	2.580	2,882
2021-12-24	2.600	2.610	2.600	2.610	2.610	1,400
2021-12-23	2.500	2.600	2.480	2.600	2.600	10,301

← NewerPage 20 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.