Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	2.400	2.490	2.360	2.490	2.490	7,050
2021-12-21	2.380	2.430	2.380	2.430	2.430	14,650
2021-12-20	2.370	2.370	2.340	2.360	2.360	2,600
2021-12-17	2.420	2.420	2.360	2.390	2.390	8,505
2021-12-16	2.440	2.460	2.440	2.440	2.440	2,900
2021-12-15	2.440	2.440	2.440	2.440	2.440	300
2021-12-14	2.410	2.470	2.410	2.470	2.470	6,900
2021-12-13	2.460	2.460	2.420	2.420	2.420	11,543
2021-12-10	2.460	2.460	2.420	2.440	2.440	9,400
2021-12-09	2.480	2.480	2.420	2.440	2.440	6,501
2021-12-08	2.480	2.480	2.410	2.460	2.460	4,256
2021-12-07	2.510	2.510	2.460	2.460	2.460	99,300
2021-12-06	2.470	2.590	2.430	2.530	2.530	9,420
2021-12-03	2.590	2.650	2.590	2.640	2.640	6,450
2021-12-02	2.500	2.580	2.480	2.580	2.580	134,455
2021-12-01	2.370	2.490	2.370	2.480	2.480	17,002
2021-11-30	2.310	2.350	2.260	2.350	2.350	4,845
2021-11-29	2.370	2.420	2.320	2.330	2.330	13,193
2021-11-26	2.380	2.380	2.300	2.340	2.340	16,624
2021-11-25	2.380	2.400	2.360	2.400	2.400	1,006
2021-11-24	2.360	2.400	2.360	2.400	2.400	12,100
2021-11-23	2.400	2.400	2.370	2.380	2.380	20,625
2021-11-22	2.420	2.430	2.400	2.430	2.430	2,619
2021-11-19	2.440	2.440	2.420	2.440	2.440	15,906
2021-11-18	2.460	2.480	2.440	2.440	2.440	10,605
2021-11-17	2.500	2.500	2.490	2.500	2.500	4,580
2021-11-16	2.550	2.550	2.500	2.500	2.500	16,858
2021-11-15	2.590	2.590	2.500	2.540	2.540	14,400
2021-11-12	2.510	2.600	2.510	2.600	2.600	15,640
2021-11-11	2.490	2.570	2.490	2.570	2.570	4,804
2021-11-10	2.530	2.540	2.480	2.510	2.510	28,832
2021-11-09	2.590	2.610	2.540	2.540	2.540	2,460
2021-11-08	2.610	2.610	2.520	2.580	2.580	5,205
2021-11-05	2.600	2.640	2.520	2.630	2.630	18,666
2021-11-04	2.530	2.620	2.530	2.570	2.570	24,521
2021-11-03	2.450	2.570	2.420	2.540	2.540	32,719
2021-11-02	2.490	2.530	2.460	2.460	2.460	7,697
2021-11-01	2.580	2.580	2.460	2.500	2.500	11,946
2021-10-29	2.620	2.650	2.480	2.570	2.570	13,435
2021-10-28	2.580	2.580	2.450	2.570	2.570	17,120
2021-10-27	2.590	2.600	2.560	2.570	2.570	42,094
2021-10-26	2.660	2.660	2.540	2.600	2.600	60,809
2021-10-25	2.680	2.680	2.660	2.660	2.660	46,541
2021-10-22	2.680	2.700	2.630	2.670	2.670	342,480
2021-10-21	2.670	2.730	2.670	2.690	2.690	5,800
2021-10-20	2.630	2.690	2.620	2.690	2.690	10,915

← NewerPage 21 of 21 · 1,246 trading days

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.