Firan Technology Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.960	12.030	11.830	11.950	11.950	21,874
2025-08-05	11.670	11.910	11.500	11.910	11.910	52,486
2025-08-01	11.460	11.810	11.410	11.600	11.600	17,740
2025-07-31	11.750	11.750	11.460	11.460	11.460	19,558
2025-07-30	11.750	11.750	11.340	11.370	11.370	17,650
2025-07-29	11.440	11.800	11.440	11.790	11.790	15,593
2025-07-28	11.790	11.790	11.460	11.550	11.550	24,629
2025-07-25	11.740	11.880	11.610	11.700	11.700	27,544
2025-07-24	11.620	11.700	11.470	11.690	11.690	70,637
2025-07-23	11.470	11.620	11.290	11.610	11.610	28,944
2025-07-22	11.210	11.410	11.070	11.320	11.320	36,813
2025-07-21	11.200	11.430	11.200	11.310	11.310	17,084
2025-07-18	11.760	11.760	11.150	11.150	11.150	25,716
2025-07-17	11.480	11.610	11.300	11.480	11.480	56,902
2025-07-16	11.450	11.450	11.090	11.230	11.230	53,583
2025-07-15	11.490	11.560	11.400	11.410	11.410	16,433
2025-07-14	11.690	11.690	11.290	11.500	11.500	45,505
2025-07-11	11.360	11.920	11.030	11.690	11.690	71,651
2025-07-10	11.670	11.670	11.320	11.460	11.460	60,114
2025-07-09	12.220	12.290	11.610	11.670	11.670	129,868
2025-07-08	11.560	12.420	11.470	12.420	12.420	110,550
2025-07-07	11.580	11.630	11.330	11.410	11.410	47,003
2025-07-04	11.320	11.600	11.290	11.470	11.470	41,524
2025-07-03	11.530	11.600	11.450	11.470	11.470	20,191
2025-07-02	11.540	11.540	11.210	11.540	11.540	32,827
2025-06-30	11.460	11.600	11.420	11.550	11.550	35,139
2025-06-27	11.940	11.940	11.440	11.580	11.580	51,175
2025-06-26	11.920	11.950	11.760	11.900	11.900	36,502
2025-06-25	12.080	12.080	11.860	11.950	11.950	45,714
2025-06-24	11.640	12.080	11.620	12.040	12.040	77,044
2025-06-23	11.990	12.000	11.680	11.840	11.840	28,599
2025-06-20	11.850	11.930	11.560	11.920	11.920	60,181
2025-06-19	11.690	11.880	11.600	11.735	11.735	16,742
2025-06-18	11.200	11.700	11.160	11.700	11.700	97,437
2025-06-17	11.120	11.350	11.100	11.210	11.210	102,401
2025-06-16	11.130	11.170	10.980	11.080	11.080	20,036
2025-06-13	11.130	11.160	10.910	11.000	11.000	56,121
2025-06-12	11.380	11.380	11.050	11.140	11.140	62,387
2025-06-11	11.500	11.500	11.250	11.250	11.250	92,405
2025-06-10	11.240	11.560	11.240	11.450	11.450	205,297
2025-06-09	11.200	11.250	11.050	11.090	11.090	79,543
2025-06-06	10.890	11.270	10.750	11.200	11.200	46,891
2025-06-05	10.840	10.890	10.700	10.815	10.815	190,495
2025-06-04	10.770	10.890	10.500	10.790	10.790	212,181
2025-06-03	10.390	10.610	10.280	10.600	10.600	294,392
2025-06-02	9.750	10.440	9.750	10.230	10.230	87,080
2025-05-30	9.920	9.920	9.600	9.730	9.730	9,264
2025-05-29	9.850	9.930	9.800	9.880	9.880	11,072
2025-05-28	9.850	9.860	9.590	9.800	9.800	8,833
2025-05-27	10.000	10.075	9.820	9.850	9.850	33,493
2025-05-26	9.970	10.090	9.860	9.890	9.890	22,232
2025-05-23	9.600	9.900	9.500	9.900	9.900	30,487
2025-05-22	9.140	9.620	9.140	9.600	9.600	32,277
2025-05-21	9.280	9.310	9.130	9.130	9.130	8,797
2025-05-20	9.220	9.320	9.180	9.300	9.300	35,601
2025-05-16	8.730	9.230	8.730	9.230	9.230	26,645
2025-05-15	8.750	8.750	8.640	8.710	8.710	16,465
2025-05-14	8.910	8.980	8.700	8.780	8.780	39,133
2025-05-13	8.870	9.140	8.860	8.940	8.940	46,372
2025-05-12	9.230	9.230	8.950	9.040	9.040	31,523

← NewerPage 6 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.