Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.190	20.510	19.370	20.140	20.140	95,418
2026-04-23	20.660	20.860	19.590	19.880	19.880	232,023
2026-04-22	20.600	21.240	20.600	20.750	20.750	61,714
2026-04-21	20.760	20.870	20.390	20.580	20.580	92,684
2026-04-20	20.610	21.100	20.490	20.780	20.780	47,032
2026-04-17	21.250	21.780	20.500	20.500	20.500	67,692
2026-04-16	20.660	21.240	20.400	21.150	21.150	69,387
2026-04-15	20.540	21.000	20.490	20.650	20.650	68,335
2026-04-14	19.760	20.400	19.700	20.230	20.230	78,579
2026-04-13	18.880	19.890	18.780	19.680	19.680	57,599
2026-04-10	20.650	20.650	18.750	19.100	19.100	114,727
2026-04-09	22.000	22.200	19.400	19.730	19.730	216,442
2026-04-08	21.770	22.870	21.510	22.140	22.140	109,314
2026-04-07	20.500	21.280	20.430	21.200	21.200	97,429
2026-04-06	20.810	21.000	20.340	20.730	20.730	92,557
2026-04-02	19.560	20.860	19.430	20.800	20.800	93,049
2026-04-01	18.950	19.980	18.710	19.970	19.970	100,275
2026-03-31	17.550	18.720	17.550	18.630	18.630	92,846
2026-03-30	17.390	17.680	17.020	17.560	17.560	76,003
2026-03-27	16.980	17.400	16.810	17.390	17.390	71,548
2026-03-26	17.800	17.800	16.860	17.070	17.070	90,350
2026-03-25	17.710	18.250	17.710	17.880	17.880	70,262
2026-03-24	17.870	18.150	17.260	17.660	17.660	61,485
2026-03-23	16.620	18.320	16.620	18.140	18.140	109,759
2026-03-20	17.650	17.660	16.390	16.700	16.700	130,667
2026-03-19	18.010	18.010	17.320	17.640	17.640	122,015
2026-03-18	18.370	18.740	17.930	18.240	18.240	39,005
2026-03-17	18.450	18.800	18.030	18.260	18.260	47,087
2026-03-16	18.160	19.050	18.160	18.540	18.540	61,070
2026-03-13	19.370	19.540	18.050	18.170	18.170	71,217
2026-03-12	19.860	19.860	19.200	19.250	19.250	35,239
2026-03-11	19.840	20.320	19.760	19.890	19.890	34,800
2026-03-10	19.910	20.640	19.910	20.090	20.090	73,341
2026-03-09	18.810	19.750	18.790	19.650	19.650	102,677
2026-03-06	18.900	19.880	18.890	19.310	19.310	84,782
2026-03-05	20.330	20.510	19.150	19.580	19.580	112,539
2026-03-04	20.400	20.660	20.250	20.370	20.370	66,222
2026-03-03	20.240	20.300	19.020	20.160	20.160	152,084
2026-03-02	21.590	21.630	20.715	20.890	20.890	198,722
2026-02-27	20.990	22.070	20.800	21.570	21.570	236,242
2026-02-26	21.000	21.110	20.030	21.100	21.100	203,998
2026-02-25	19.950	21.340	19.950	21.200	21.200	286,068
2026-02-24	19.900	19.990	19.670	19.880	19.880	205,517
2026-02-23	19.130	20.000	19.040	19.960	19.960	234,120
2026-02-20	17.700	18.920	17.640	18.920	18.920	365,425
2026-02-19	16.500	18.050	15.200	17.660	17.660	333,238
2026-02-18	16.510	16.720	16.320	16.550	16.550	151,148
2026-02-17	15.640	16.480	15.350	16.370	16.370	131,873
2026-02-13	14.980	15.390	14.840	15.300	15.300	44,859
2026-02-12	15.490	15.520	14.890	14.940	14.940	89,983
2026-02-11	16.000	16.000	15.200	15.530	15.530	84,787
2026-02-10	15.890	16.000	15.650	15.990	15.990	66,107
2026-02-09	15.200	15.820	15.120	15.690	15.690	67,502
2026-02-06	14.360	15.080	14.360	15.000	15.000	103,757
2026-02-05	15.190	15.380	14.400	14.450	14.450	173,706
2026-02-04	15.750	15.810	15.070	15.450	15.450	103,365
2026-02-03	15.750	15.820	15.110	15.740	15.740	109,490
2026-02-02	14.600	15.600	14.340	15.490	15.490	140,205
2026-01-30	14.920	15.000	14.490	14.590	14.590	134,094
2026-01-29	16.000	16.030	14.910	15.010	15.010	183,643

← NewerPage 3 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.