Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.840	11.060	10.710	10.920	10.920	43,400
2025-10-30	10.800	11.150	10.800	10.900	10.900	33,609
2025-10-29	11.100	11.330	10.840	10.900	10.900	39,184
2025-10-28	11.090	11.170	10.950	11.150	11.150	98,613
2025-10-27	11.280	11.280	10.920	11.090	11.090	74,592
2025-10-24	11.360	11.360	11.080	11.080	11.080	57,178
2025-10-23	10.610	11.300	10.600	11.150	11.150	83,765
2025-10-22	10.230	10.730	10.230	10.570	10.570	69,414
2025-10-21	10.390	10.390	10.030	10.160	10.160	53,650
2025-10-20	10.250	10.400	10.250	10.320	10.320	37,940
2025-10-17	10.130	10.220	9.780	10.170	10.170	418,065
2025-10-16	10.560	10.600	10.120	10.120	10.120	322,479
2025-10-15	10.260	10.650	10.250	10.530	10.530	356,440
2025-10-14	10.230	10.520	10.230	10.260	10.260	137,591
2025-10-10	10.740	10.920	10.170	10.220	10.220	116,366
2025-10-09	11.260	11.610	10.700	10.750	10.750	196,282
2025-10-08	11.950	11.960	11.500	11.740	11.740	44,057
2025-10-07	11.860	12.140	11.650	11.660	11.660	83,389
2025-10-06	12.090	12.130	11.910	11.910	11.910	32,008
2025-10-03	12.250	12.250	11.770	11.960	11.960	43,823
2025-10-02	12.380	12.380	12.010	12.290	12.290	12,715
2025-10-01	12.340	12.425	11.850	12.260	12.260	60,365
2025-09-30	11.450	11.840	11.300	11.810	11.810	176,963
2025-09-29	11.830	11.900	11.560	11.580	11.580	49,660
2025-09-26	11.820	12.230	11.710	11.830	11.830	74,926
2025-09-25	12.000	12.000	11.650	11.810	11.810	44,289
2025-09-24	12.420	12.570	12.070	12.090	12.090	38,325
2025-09-23	12.780	12.780	12.200	12.400	12.400	33,481
2025-09-22	12.740	12.890	12.510	12.690	12.690	38,935
2025-09-19	12.300	12.730	12.250	12.730	12.730	124,924
2025-09-18	12.050	12.230	12.040	12.040	12.040	20,457
2025-09-17	12.420	12.420	11.930	12.050	12.050	29,245
2025-09-16	12.330	12.330	11.950	11.980	11.980	23,395
2025-09-15	12.640	12.640	12.290	12.300	12.300	35,894
2025-09-12	12.630	12.740	12.500	12.550	12.550	36,905
2025-09-11	12.810	12.820	12.500	12.610	12.610	45,530
2025-09-10	12.700	12.900	12.480	12.830	12.830	52,436
2025-09-09	12.960	12.960	12.240	12.500	12.500	44,029
2025-09-08	12.410	12.730	12.370	12.690	12.690	29,838
2025-09-05	12.160	12.290	12.020	12.210	12.210	47,278
2025-09-04	11.830	12.040	11.610	11.950	11.950	25,310
2025-09-03	11.620	11.800	11.560	11.700	11.700	24,479
2025-09-02	11.810	11.810	11.300	11.320	11.320	21,270
2025-08-29	11.910	11.950	11.640	11.810	11.810	28,044
2025-08-28	11.810	12.200	11.670	11.890	11.890	86,023
2025-08-27	11.440	11.710	11.440	11.690	11.690	79,814
2025-08-26	11.620	11.990	11.440	11.560	11.560	89,328
2025-08-25	11.780	11.860	11.560	11.750	11.750	47,512
2025-08-22	11.250	11.700	11.230	11.590	11.590	25,104
2025-08-21	10.520	11.300	10.520	11.200	11.200	32,036
2025-08-20	11.030	11.200	10.590	10.680	10.680	55,837
2025-08-19	11.860	11.860	11.000	11.140	11.140	60,430
2025-08-18	12.100	12.130	11.780	11.860	11.860	41,249
2025-08-15	12.070	12.330	12.000	12.080	12.080	24,906
2025-08-14	12.740	12.740	12.190	12.190	12.190	33,467
2025-08-13	12.400	12.800	12.380	12.550	12.550	64,029
2025-08-12	12.450	12.450	12.070	12.070	12.070	37,214
2025-08-11	11.940	12.490	11.930	12.480	12.480	69,201
2025-08-08	11.650	12.050	11.650	11.870	11.870	23,932
2025-08-07	12.130	12.130	11.720	11.730	11.730	25,965

← NewerPage 5 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.