Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.760 | 7.760 | 7.570 | 7.570 | 7.570 | 9,507 |
| 2024-11-15 | 7.580 | 7.730 | 7.580 | 7.600 | 7.600 | 23,030 |
| 2024-11-14 | 7.960 | 7.960 | 7.550 | 7.570 | 7.570 | 8,176 |
| 2024-11-13 | 7.880 | 7.970 | 7.780 | 7.860 | 7.860 | 26,287 |
| 2024-11-12 | 7.410 | 7.970 | 7.410 | 7.850 | 7.850 | 28,986 |
| 2024-11-11 | 7.280 | 7.420 | 7.280 | 7.400 | 7.400 | 40,820 |
| 2024-11-08 | 7.150 | 7.300 | 7.150 | 7.250 | 7.250 | 22,860 |
| 2024-11-07 | 7.290 | 7.290 | 7.150 | 7.180 | 7.180 | 7,495 |
| 2024-11-06 | 7.190 | 7.250 | 7.180 | 7.210 | 7.210 | 49,462 |
| 2024-11-05 | 7.170 | 7.230 | 7.160 | 7.190 | 7.190 | 7,311 |
| 2024-11-04 | 7.110 | 7.250 | 7.100 | 7.170 | 7.170 | 36,344 |
| 2024-11-01 | 7.010 | 7.110 | 7.010 | 7.020 | 7.020 | 19,305 |
| 2024-10-31 | 7.150 | 7.170 | 6.900 | 7.010 | 7.010 | 20,299 |
| 2024-10-30 | 6.990 | 7.210 | 6.990 | 7.190 | 7.190 | 47,554 |
| 2024-10-29 | 6.920 | 6.990 | 6.850 | 6.990 | 6.990 | 43,484 |
| 2024-10-28 | 6.830 | 6.920 | 6.790 | 6.890 | 6.890 | 69,106 |
| 2024-10-25 | 6.960 | 6.960 | 6.800 | 6.830 | 6.830 | 5,691 |
| 2024-10-24 | 6.740 | 6.920 | 6.730 | 6.910 | 6.910 | 2,882 |
| 2024-10-23 | 6.880 | 6.960 | 6.720 | 6.760 | 6.760 | 22,897 |
| 2024-10-22 | 6.840 | 6.850 | 6.400 | 6.770 | 6.770 | 35,579 |
| 2024-10-21 | 6.900 | 6.940 | 6.750 | 6.830 | 6.830 | 10,202 |
| 2024-10-18 | 6.900 | 6.980 | 6.860 | 6.890 | 6.890 | 37,660 |
| 2024-10-17 | 6.900 | 6.940 | 6.820 | 6.830 | 6.830 | 56,520 |
| 2024-10-16 | 6.920 | 6.920 | 6.860 | 6.860 | 6.860 | 68,010 |
| 2024-10-15 | 6.830 | 7.020 | 6.790 | 6.830 | 6.830 | 111,882 |
| 2024-10-11 | 6.770 | 6.850 | 6.740 | 6.780 | 6.780 | 93,410 |
| 2024-10-10 | 6.650 | 6.850 | 6.650 | 6.670 | 6.670 | 102,894 |
| 2024-10-09 | 6.510 | 6.735 | 6.410 | 6.670 | 6.670 | 136,058 |
| 2024-10-08 | 5.980 | 6.100 | 5.950 | 6.100 | 6.100 | 48,950 |
| 2024-10-07 | 5.900 | 5.980 | 5.900 | 5.960 | 5.960 | 6,148 |
| 2024-10-04 | 5.820 | 5.970 | 5.820 | 5.930 | 5.930 | 12,750 |
| 2024-10-03 | 5.910 | 5.920 | 5.790 | 5.820 | 5.820 | 10,497 |
| 2024-10-02 | 5.920 | 5.940 | 5.900 | 5.900 | 5.900 | 1,900 |
| 2024-10-01 | 5.840 | 5.930 | 5.820 | 5.900 | 5.900 | 4,700 |
| 2024-09-30 | 5.870 | 5.930 | 5.770 | 5.860 | 5.860 | 6,585 |
| 2024-09-27 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 6,200 |
| 2024-09-26 | 5.890 | 5.890 | 5.780 | 5.810 | 5.810 | 4,000 |
| 2024-09-25 | 5.940 | 5.940 | 5.820 | 5.840 | 5.840 | 1,800 |
| 2024-09-24 | 5.600 | 5.780 | 5.600 | 5.780 | 5.780 | 19,484 |
| 2024-09-23 | 5.600 | 5.600 | 5.400 | 5.590 | 5.590 | 99,706 |
| 2024-09-20 | 5.620 | 5.660 | 5.620 | 5.620 | 5.620 | 523 |
| 2024-09-19 | 5.690 | 5.690 | 5.500 | 5.650 | 5.650 | 31,801 |
| 2024-09-18 | 5.770 | 5.800 | 5.710 | 5.710 | 5.710 | 9,100 |
| 2024-09-17 | 5.860 | 5.890 | 5.750 | 5.790 | 5.790 | 27,800 |
| 2024-09-16 | 5.790 | 5.840 | 5.790 | 5.810 | 5.810 | 1,480 |
| 2024-09-13 | 5.850 | 5.910 | 5.800 | 5.820 | 5.820 | 2,100 |
| 2024-09-12 | 5.920 | 5.920 | 5.810 | 5.850 | 5.850 | 5,521 |
| 2024-09-11 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 2,500 |
| 2024-09-10 | 5.900 | 5.900 | 5.760 | 5.820 | 5.820 | 4,057 |
| 2024-09-09 | 5.790 | 5.880 | 5.790 | 5.880 | 5.880 | 15,900 |
| 2024-09-06 | 6.030 | 6.030 | 5.760 | 5.760 | 5.760 | 10,400 |
| 2024-09-05 | 6.050 | 6.100 | 6.040 | 6.040 | 6.040 | 3,900 |
| 2024-09-04 | 5.990 | 6.150 | 5.990 | 6.100 | 6.100 | 3,000 |
| 2024-09-03 | 5.950 | 6.010 | 5.830 | 5.970 | 5.970 | 5,500 |
| 2024-08-30 | 6.060 | 6.060 | 5.950 | 6.050 | 6.050 | 3,205 |
| 2024-08-29 | 6.130 | 6.150 | 6.080 | 6.080 | 6.080 | 3,300 |
| 2024-08-28 | 6.180 | 6.180 | 6.060 | 6.100 | 6.100 | 4,700 |
| 2024-08-27 | 6.170 | 6.180 | 6.120 | 6.180 | 6.180 | 1,500 |
| 2024-08-26 | 6.000 | 6.180 | 6.000 | 6.150 | 6.150 | 23,000 |
| 2024-08-23 | 5.940 | 6.000 | 5.940 | 5.960 | 5.960 | 1,300 |
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.