Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	15.390	16.100	15.000	15.980	15.980	328,227
2026-01-27	14.710	15.420	14.700	15.180	15.180	100,376
2026-01-26	14.910	15.120	14.550	14.660	14.660	69,998
2026-01-23	14.660	15.240	14.450	15.090	15.090	107,490
2026-01-22	14.200	14.770	13.880	14.660	14.660	62,682
2026-01-21	14.390	14.390	13.820	14.000	14.000	99,493
2026-01-20	14.050	14.250	13.710	14.240	14.240	93,704
2026-01-19	14.160	14.220	13.830	13.940	13.940	30,032
2026-01-16	13.820	14.250	13.780	14.150	14.150	135,000
2026-01-15	13.550	13.880	13.400	13.850	13.850	46,147
2026-01-14	13.980	13.980	13.190	13.420	13.420	73,189
2026-01-13	13.300	14.050	13.300	13.850	13.850	105,324
2026-01-12	13.440	13.450	13.000	13.230	13.230	85,808
2026-01-09	12.250	13.420	12.200	13.400	13.400	145,523
2026-01-08	12.200	12.340	11.930	12.140	12.140	56,142
2026-01-07	11.560	12.000	11.510	11.940	11.940	55,337
2026-01-06	11.500	11.680	11.500	11.580	11.580	15,861
2026-01-05	11.720	11.840	11.530	11.540	11.540	37,817
2026-01-02	11.470	11.650	11.470	11.610	11.610	21,470
2025-12-31	11.780	11.800	11.490	11.550	11.550	14,867
2025-12-30	11.700	11.700	11.450	11.480	11.480	15,295
2025-12-29	11.990	11.990	11.490	11.490	11.490	27,093
2025-12-24	11.990	12.000	11.760	11.810	11.810	5,381
2025-12-23	11.750	11.850	11.650	11.800	11.800	34,633
2025-12-22	11.570	11.750	11.570	11.690	11.690	25,789
2025-12-19	11.500	11.760	11.500	11.590	11.590	24,754
2025-12-18	11.330	11.550	11.330	11.500	11.500	33,176
2025-12-17	11.480	11.560	11.410	11.420	11.420	23,831
2025-12-16	11.200	11.670	11.200	11.500	11.500	49,458
2025-12-15	11.230	11.470	11.130	11.280	11.280	38,987
2025-12-12	11.010	11.120	10.800	11.110	11.110	35,161
2025-12-11	11.090	11.140	11.020	11.090	11.090	12,912
2025-12-10	11.230	11.240	11.040	11.120	11.120	9,603
2025-12-09	11.000	11.060	10.965	10.990	10.990	16,750
2025-12-08	11.100	11.100	10.880	11.020	11.020	14,529
2025-12-05	11.190	11.250	10.990	11.050	11.050	16,740
2025-12-04	11.030	11.350	11.030	11.190	11.190	17,909
2025-12-03	11.010	11.240	11.010	11.200	11.200	7,323
2025-12-02	11.210	11.210	10.950	11.100	11.100	35,031
2025-12-01	11.460	11.460	11.040	11.280	11.280	32,112
2025-11-28	11.220	11.420	11.090	11.350	11.350	50,295
2025-11-27	10.890	11.300	10.880	11.120	11.120	40,411
2025-11-26	10.470	11.240	10.350	10.790	10.790	48,980
2025-11-25	10.350	10.450	10.280	10.350	10.350	27,517
2025-11-24	10.230	10.380	10.110	10.330	10.330	50,740
2025-11-21	10.060	10.230	9.920	10.100	10.100	40,448
2025-11-20	10.430	10.530	10.030	10.100	10.100	53,291
2025-11-19	10.310	10.550	10.310	10.400	10.400	46,489
2025-11-18	10.250	10.400	10.120	10.300	10.300	39,226
2025-11-17	11.160	11.250	10.280	10.410	10.410	37,262
2025-11-14	10.250	10.810	10.200	10.590	10.590	123,036
2025-11-13	11.130	11.130	10.340	10.400	10.400	101,880
2025-11-12	11.020	11.225	10.910	11.020	11.020	20,490
2025-11-11	11.240	11.240	11.010	11.070	11.070	45,417
2025-11-10	11.040	11.520	11.040	11.230	11.230	47,323
2025-11-07	11.300	11.310	10.920	11.160	11.160	59,589
2025-11-06	11.340	11.450	11.280	11.300	11.300	75,066
2025-11-05	10.880	11.510	10.880	11.400	11.400	42,549
2025-11-04	11.100	11.220	10.890	11.100	11.100	51,759
2025-11-03	10.940	11.190	10.810	11.100	11.100	78,889

← NewerPage 4 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.