Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.200 | 9.200 | 9.020 | 9.180 | 9.180 | 42,723 |
| 2025-05-08 | 8.930 | 9.230 | 8.900 | 9.150 | 9.150 | 58,574 |
| 2025-05-07 | 8.990 | 9.000 | 8.930 | 8.950 | 8.950 | 6,858 |
| 2025-05-06 | 9.040 | 9.040 | 8.890 | 8.970 | 8.970 | 19,478 |
| 2025-05-05 | 9.010 | 9.050 | 8.880 | 9.050 | 9.050 | 10,347 |
| 2025-05-02 | 8.980 | 8.980 | 8.800 | 8.890 | 8.890 | 10,565 |
| 2025-05-01 | 9.000 | 9.000 | 8.880 | 8.990 | 8.990 | 5,211 |
| 2025-04-30 | 9.080 | 9.080 | 8.900 | 9.000 | 9.000 | 21,000 |
| 2025-04-29 | 9.240 | 9.240 | 9.080 | 9.100 | 9.100 | 30,479 |
| 2025-04-28 | 8.920 | 9.275 | 8.920 | 9.250 | 9.250 | 35,514 |
| 2025-04-25 | 8.780 | 8.920 | 8.780 | 8.920 | 8.920 | 31,295 |
| 2025-04-24 | 8.840 | 8.860 | 8.730 | 8.780 | 8.780 | 9,778 |
| 2025-04-23 | 8.570 | 8.860 | 8.460 | 8.740 | 8.740 | 18,858 |
| 2025-04-22 | 8.670 | 8.700 | 8.540 | 8.580 | 8.580 | 2,517 |
| 2025-04-21 | 8.870 | 8.870 | 8.460 | 8.640 | 8.640 | 12,665 |
| 2025-04-17 | 8.770 | 8.920 | 8.640 | 8.650 | 8.650 | 42,772 |
| 2025-04-16 | 8.560 | 8.840 | 8.560 | 8.790 | 8.790 | 49,770 |
| 2025-04-15 | 8.640 | 8.755 | 8.540 | 8.560 | 8.560 | 80,278 |
| 2025-04-14 | 7.980 | 8.650 | 7.980 | 8.580 | 8.580 | 80,378 |
| 2025-04-11 | 7.500 | 8.050 | 7.500 | 7.980 | 7.980 | 30,576 |
| 2025-04-10 | 7.750 | 7.820 | 7.300 | 7.460 | 7.460 | 181,127 |
| 2025-04-09 | 6.760 | 7.310 | 6.760 | 7.200 | 7.200 | 444,729 |
| 2025-04-08 | 6.980 | 7.090 | 6.790 | 7.010 | 7.010 | 56,034 |
| 2025-04-07 | 7.000 | 7.000 | 6.660 | 6.860 | 6.860 | 70,981 |
| 2025-04-04 | 7.360 | 7.360 | 7.000 | 7.180 | 7.180 | 39,100 |
| 2025-04-03 | 7.460 | 7.480 | 7.290 | 7.390 | 7.390 | 16,900 |
| 2025-04-02 | 7.500 | 7.520 | 7.430 | 7.460 | 7.460 | 2,405 |
| 2025-04-01 | 7.420 | 7.530 | 7.380 | 7.510 | 7.510 | 28,686 |
| 2025-03-31 | 7.560 | 7.560 | 7.310 | 7.440 | 7.440 | 10,303 |
| 2025-03-28 | 7.640 | 7.640 | 7.430 | 7.600 | 7.600 | 17,151 |
| 2025-03-27 | 7.410 | 7.640 | 7.340 | 7.640 | 7.640 | 31,903 |
| 2025-03-26 | 7.320 | 7.460 | 7.250 | 7.460 | 7.460 | 14,656 |
| 2025-03-25 | 7.280 | 7.320 | 7.120 | 7.310 | 7.310 | 26,645 |
| 2025-03-24 | 7.380 | 7.380 | 7.200 | 7.200 | 7.200 | 7,402 |
| 2025-03-21 | 7.180 | 7.250 | 7.000 | 7.210 | 7.210 | 11,131 |
| 2025-03-20 | 7.280 | 7.280 | 7.160 | 7.170 | 7.170 | 1,686 |
| 2025-03-19 | 7.020 | 7.300 | 7.000 | 7.280 | 7.280 | 18,809 |
| 2025-03-18 | 6.970 | 7.010 | 6.900 | 7.010 | 7.010 | 5,473 |
| 2025-03-17 | 6.880 | 7.020 | 6.860 | 6.970 | 6.970 | 7,681 |
| 2025-03-14 | 6.910 | 7.010 | 6.890 | 6.890 | 6.890 | 15,431 |
| 2025-03-13 | 6.970 | 7.000 | 6.940 | 6.940 | 6.940 | 8,407 |
| 2025-03-12 | 6.950 | 7.070 | 6.930 | 6.960 | 6.960 | 10,169 |
| 2025-03-11 | 7.010 | 7.130 | 6.950 | 6.970 | 6.970 | 21,738 |
| 2025-03-10 | 7.070 | 7.240 | 6.850 | 7.030 | 7.030 | 34,919 |
| 2025-03-07 | 7.160 | 7.520 | 7.120 | 7.170 | 7.170 | 35,200 |
| 2025-03-06 | 7.240 | 7.330 | 7.230 | 7.240 | 7.240 | 33,349 |
| 2025-03-05 | 7.070 | 7.380 | 7.070 | 7.330 | 7.330 | 6,938 |
| 2025-03-04 | 7.330 | 7.490 | 7.040 | 7.390 | 7.390 | 53,288 |
| 2025-03-03 | 7.510 | 7.670 | 7.380 | 7.380 | 7.380 | 19,925 |
| 2025-02-28 | 7.450 | 7.675 | 7.350 | 7.670 | 7.670 | 32,990 |
| 2025-02-27 | 7.450 | 7.650 | 7.350 | 7.390 | 7.390 | 39,095 |
| 2025-02-26 | 7.550 | 7.750 | 7.450 | 7.540 | 7.540 | 27,147 |
| 2025-02-25 | 7.820 | 7.970 | 7.520 | 7.590 | 7.590 | 19,892 |
| 2025-02-24 | 8.060 | 8.150 | 7.810 | 7.820 | 7.820 | 30,741 |
| 2025-02-21 | 8.300 | 8.350 | 8.060 | 8.110 | 8.110 | 17,535 |
| 2025-02-20 | 8.680 | 8.750 | 8.290 | 8.320 | 8.320 | 30,454 |
| 2025-02-19 | 8.650 | 8.920 | 8.650 | 8.680 | 8.680 | 67,550 |
| 2025-02-18 | 8.410 | 8.500 | 8.400 | 8.490 | 8.490 | 15,214 |
| 2025-02-14 | 8.420 | 8.420 | 8.240 | 8.370 | 8.370 | 11,520 |
| 2025-02-13 | 8.580 | 8.580 | 8.360 | 8.370 | 8.370 | 20,338 |
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.