Firan Technology Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 33.640 | 34.750 | 32.880 | 34.340 | 34.340 | 71,365 |
| 2026-10-15 | 32.240 | 34.090 | 31.510 | 34.000 | 34.000 | 101,100 |
| 2026-10-14 | 31.980 | 33.150 | 31.490 | 32.940 | 32.940 | 149,700 |
| 2026-10-13 | 34.970 | 35.240 | 31.980 | 32.340 | 32.340 | 188,300 |
| 2026-10-09 | 32.500 | 35.150 | 32.490 | 34.950 | 34.950 | 565,900 |
| 2026-10-08 | 27.190 | 32.350 | 27.190 | 32.000 | 32.000 | 406,600 |
| 2026-10-07 | 25.800 | 25.980 | 24.500 | 25.410 | 25.410 | 76,900 |
| 2026-10-06 | 26.460 | 26.570 | 25.450 | 26.000 | 26.000 | 117,200 |
| 2026-10-05 | 27.230 | 27.940 | 26.030 | 26.070 | 26.070 | 109,000 |
| 2026-10-02 | 25.380 | 27.030 | 25.360 | 26.910 | 26.910 | 174,027 |
| 2026-10-01 | 24.520 | 25.500 | 24.520 | 24.970 | 24.970 | 114,000 |
| 2026-09-30 | 24.700 | 25.180 | 24.650 | 25.000 | 25.000 | 26,689 |
| 2026-09-29 | 25.310 | 25.600 | 24.650 | 24.650 | 24.650 | 69,012 |
| 2026-09-28 | 24.940 | 25.480 | 24.640 | 25.340 | 25.340 | 100,616 |
| 2026-09-25 | 24.480 | 25.240 | 24.350 | 24.980 | 24.980 | 69,321 |
| 2026-09-24 | 23.760 | 24.590 | 23.030 | 24.470 | 24.470 | 148,496 |
| 2026-09-23 | 22.430 | 24.050 | 21.930 | 24.020 | 24.020 | 127,715 |
| 2026-09-22 | 22.090 | 22.970 | 21.510 | 22.770 | 22.770 | 84,333 |
| 2026-09-21 | 21.780 | 22.150 | 21.560 | 22.090 | 22.090 | 14,526 |
| 2026-09-18 | 21.280 | 21.640 | 20.840 | 21.420 | 21.420 | 51,271 |
| 2026-09-17 | 21.930 | 21.930 | 20.970 | 21.250 | 21.250 | 15,011 |
| 2026-09-16 | 21.390 | 21.820 | 21.060 | 21.280 | 21.280 | 52,833 |
| 2026-09-15 | 20.770 | 21.330 | 20.770 | 21.230 | 21.230 | 38,826 |
| 2026-09-14 | 20.840 | 21.300 | 20.550 | 20.810 | 20.810 | 30,711 |
| 2026-09-11 | 19.940 | 21.300 | 19.940 | 21.020 | 21.020 | 41,203 |
| 2026-09-10 | 19.510 | 20.310 | 19.510 | 19.920 | 19.920 | 45,879 |
| 2026-09-09 | 19.920 | 19.920 | 19.600 | 19.670 | 19.670 | 49,260 |
| 2026-09-08 | 19.930 | 20.190 | 19.610 | 19.980 | 19.980 | 162,785 |
| 2026-09-04 | 20.050 | 20.330 | 19.760 | 19.950 | 19.950 | 74,225 |
| 2026-09-03 | 20.110 | 20.465 | 19.870 | 20.050 | 20.050 | 210,177 |
| 2026-09-02 | 20.100 | 20.280 | 19.500 | 20.110 | 20.110 | 61,559 |
| 2026-09-01 | 19.910 | 20.730 | 19.910 | 20.250 | 20.250 | 103,555 |
| 2026-08-31 | 20.160 | 20.555 | 19.830 | 20.260 | 20.260 | 54,252 |
| 2026-08-28 | 21.010 | 21.130 | 19.800 | 20.280 | 20.280 | 80,260 |
| 2026-08-27 | 20.550 | 21.120 | 20.350 | 21.000 | 21.000 | 39,628 |
| 2026-08-26 | 20.010 | 20.500 | 20.010 | 20.170 | 20.170 | 38,719 |
| 2026-08-25 | 19.070 | 20.280 | 19.000 | 20.090 | 20.090 | 140,785 |
| 2026-08-24 | 21.490 | 21.490 | 18.600 | 18.760 | 18.760 | 236,831 |
| 2026-08-21 | 23.140 | 23.140 | 21.680 | 21.780 | 21.780 | 78,026 |
| 2026-08-20 | 23.100 | 23.230 | 22.830 | 23.190 | 23.190 | 34,679 |
| 2026-08-19 | 24.300 | 24.380 | 22.810 | 23.000 | 23.000 | 51,783 |
| 2026-08-18 | 25.310 | 25.380 | 23.660 | 24.200 | 24.200 | 49,056 |
| 2026-08-17 | 23.610 | 25.640 | 23.610 | 25.600 | 25.600 | 49,075 |
| 2026-08-14 | 24.620 | 24.770 | 23.750 | 24.080 | 24.080 | 28,584 |
| 2026-08-13 | 24.670 | 25.010 | 24.550 | 24.550 | 24.550 | 24,605 |
| 2026-08-12 | 24.880 | 25.070 | 24.720 | 24.870 | 24.870 | 11,899 |
| 2026-08-11 | 24.970 | 25.280 | 24.530 | 24.880 | 24.880 | 29,657 |
| 2026-08-10 | 25.610 | 26.000 | 24.910 | 24.950 | 24.950 | 38,532 |
| 2026-08-07 | 25.340 | 26.060 | 24.880 | 25.750 | 25.750 | 71,053 |
| 2026-08-06 | 24.200 | 25.240 | 24.200 | 25.060 | 25.060 | 160,969 |
| 2026-08-05 | 25.160 | 25.340 | 24.180 | 24.200 | 24.200 | 41,890 |
| 2026-08-04 | 23.000 | 25.950 | 22.910 | 25.160 | 25.160 | 61,808 |
| 2026-07-31 | 23.510 | 23.670 | 22.910 | 22.960 | 22.960 | 33,635 |
| 2026-07-30 | 22.925 | 24.000 | 22.770 | 23.430 | 23.430 | 51,977 |
| 2026-07-29 | 23.280 | 23.420 | 22.930 | 23.000 | 23.000 | 112,427 |
| 2026-07-28 | 23.090 | 23.440 | 22.730 | 23.310 | 23.310 | 73,328 |
| 2026-07-27 | 23.150 | 23.600 | 22.830 | 23.600 | 23.600 | 35,379 |
| 2026-07-24 | 23.430 | 23.740 | 22.900 | 23.080 | 23.080 | 18,933 |
| 2026-07-23 | 23.000 | 23.490 | 22.650 | 23.100 | 23.100 | 81,974 |
| 2026-07-22 | 23.810 | 23.970 | 23.000 | 23.340 | 23.340 | 37,536 |
Page 1 of 3 · 125 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.