Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 8.580 | 8.580 | 8.360 | 8.370 | 8.370 | 20,338 |
| 2025-02-12 | 8.390 | 8.500 | 8.310 | 8.400 | 8.400 | 11,924 |
| 2025-02-11 | 8.200 | 8.460 | 8.200 | 8.250 | 8.250 | 10,035 |
| 2025-02-10 | 8.340 | 8.430 | 8.240 | 8.250 | 8.250 | 8,094 |
| 2025-02-07 | 8.440 | 8.530 | 8.340 | 8.370 | 8.370 | 6,508 |
| 2025-02-06 | 8.480 | 8.580 | 8.410 | 8.430 | 8.430 | 11,779 |
| 2025-02-05 | 8.340 | 8.530 | 8.340 | 8.410 | 8.410 | 28,649 |
| 2025-02-04 | 8.020 | 8.320 | 8.020 | 8.320 | 8.320 | 13,852 |
| 2025-02-03 | 7.850 | 8.000 | 7.610 | 7.960 | 7.960 | 51,288 |
| 2025-01-31 | 8.580 | 8.610 | 8.250 | 8.250 | 8.250 | 27,559 |
| 2025-01-30 | 8.310 | 8.650 | 8.310 | 8.510 | 8.510 | 46,209 |
| 2025-01-29 | 8.250 | 8.290 | 8.250 | 8.290 | 8.290 | 25,446 |
| 2025-01-28 | 7.870 | 8.200 | 7.870 | 8.110 | 8.110 | 40,949 |
| 2025-01-27 | 7.870 | 8.005 | 7.850 | 7.910 | 7.910 | 23,208 |
| 2025-01-24 | 7.670 | 8.140 | 7.670 | 8.050 | 8.050 | 66,217 |
| 2025-01-23 | 7.500 | 7.720 | 7.460 | 7.660 | 7.660 | 73,714 |
| 2025-01-22 | 7.360 | 7.420 | 7.330 | 7.360 | 7.360 | 349,857 |
| 2025-01-21 | 7.430 | 7.430 | 7.370 | 7.380 | 7.380 | 16,510 |
| 2025-01-20 | 7.440 | 7.440 | 7.380 | 7.390 | 7.390 | 9,541 |
| 2025-01-17 | 7.360 | 7.410 | 7.350 | 7.380 | 7.380 | 5,317 |
| 2025-01-16 | 7.290 | 7.500 | 7.290 | 7.350 | 7.350 | 127,151 |
| 2025-01-15 | 7.320 | 7.360 | 7.290 | 7.300 | 7.300 | 7,478 |
| 2025-01-14 | 7.360 | 7.450 | 7.270 | 7.270 | 7.270 | 13,927 |
| 2025-01-13 | 7.250 | 7.430 | 7.250 | 7.360 | 7.360 | 11,027 |
| 2025-01-10 | 7.430 | 7.430 | 7.340 | 7.380 | 7.380 | 18,444 |
| 2025-01-09 | 7.400 | 7.440 | 7.370 | 7.440 | 7.440 | 11,582 |
| 2025-01-08 | 7.500 | 7.500 | 7.400 | 7.440 | 7.440 | 2,732 |
| 2025-01-07 | 7.380 | 7.590 | 7.300 | 7.495 | 7.495 | 31,072 |
| 2025-01-06 | 7.450 | 7.450 | 7.290 | 7.400 | 7.400 | 13,618 |
| 2025-01-03 | 7.410 | 7.420 | 7.380 | 7.420 | 7.420 | 32,610 |
| 2025-01-02 | 7.330 | 7.420 | 7.310 | 7.420 | 7.420 | 15,366 |
| 2024-12-31 | 7.380 | 7.380 | 7.250 | 7.290 | 7.290 | 10,069 |
| 2024-12-30 | 7.460 | 7.460 | 7.370 | 7.410 | 7.410 | 3,215 |
| 2024-12-27 | 7.420 | 7.570 | 7.250 | 7.470 | 7.470 | 11,179 |
| 2024-12-24 | 7.180 | 7.530 | 7.180 | 7.530 | 7.530 | 26,100 |
| 2024-12-23 | 7.190 | 7.340 | 7.190 | 7.190 | 7.190 | 7,073 |
| 2024-12-20 | 7.360 | 7.390 | 7.200 | 7.290 | 7.290 | 35,693 |
| 2024-12-19 | 7.280 | 7.455 | 7.280 | 7.280 | 7.280 | 14,540 |
| 2024-12-18 | 7.510 | 7.600 | 7.370 | 7.400 | 7.400 | 51,699 |
| 2024-12-17 | 7.570 | 7.590 | 7.500 | 7.510 | 7.510 | 12,563 |
| 2024-12-16 | 7.540 | 7.600 | 7.520 | 7.540 | 7.540 | 16,982 |
| 2024-12-13 | 7.580 | 7.590 | 7.540 | 7.540 | 7.540 | 4,850 |
| 2024-12-12 | 7.510 | 7.580 | 7.435 | 7.580 | 7.580 | 19,158 |
| 2024-12-11 | 7.500 | 7.580 | 7.490 | 7.550 | 7.550 | 9,865 |
| 2024-12-10 | 7.650 | 7.650 | 7.520 | 7.540 | 7.540 | 5,736 |
| 2024-12-09 | 7.570 | 7.670 | 7.350 | 7.640 | 7.640 | 16,716 |
| 2024-12-06 | 7.440 | 7.540 | 7.380 | 7.480 | 7.480 | 20,591 |
| 2024-12-05 | 7.470 | 7.500 | 7.400 | 7.440 | 7.440 | 26,570 |
| 2024-12-04 | 7.420 | 7.555 | 7.380 | 7.490 | 7.490 | 10,720 |
| 2024-12-03 | 7.310 | 7.400 | 7.270 | 7.270 | 7.270 | 28,252 |
| 2024-12-02 | 7.270 | 7.290 | 7.250 | 7.250 | 7.250 | 7,638 |
| 2024-11-29 | 7.410 | 7.410 | 7.300 | 7.300 | 7.300 | 17,235 |
| 2024-11-28 | 7.460 | 7.470 | 7.260 | 7.260 | 7.260 | 12,667 |
| 2024-11-27 | 7.250 | 7.320 | 7.200 | 7.260 | 7.260 | 28,237 |
| 2024-11-26 | 7.400 | 7.450 | 7.280 | 7.310 | 7.310 | 30,255 |
| 2024-11-25 | 7.440 | 7.550 | 7.420 | 7.420 | 7.420 | 39,552 |
| 2024-11-22 | 7.530 | 7.530 | 7.430 | 7.520 | 7.520 | 11,528 |
| 2024-11-21 | 7.610 | 7.610 | 7.500 | 7.500 | 7.500 | 5,328 |
| 2024-11-20 | 7.660 | 7.660 | 7.580 | 7.610 | 7.610 | 3,489 |
| 2024-11-19 | 7.520 | 7.700 | 7.520 | 7.660 | 7.660 | 13,542 |
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.