Firan Technology Group Corporation - FTG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.07	12.08	12.08	12.33	12	24,906
August 14, 2025	12.74	12.19	12.19	12.74	12.19	33,500
August 13, 2025	12.4	12.55	12.55	12.8	12.38	64,029
August 12, 2025	12.45	12.07	12.07	12.45	12.07	37,214
August 11, 2025	11.94	12.48	12.48	12.49	11.93	69,201
August 08, 2025	11.65	11.87	11.87	12.05	11.65	23,932
August 07, 2025	12.13	11.73	11.73	12.13	11.72	26,000
August 06, 2025	11.96	11.95	11.95	12.03	11.83	21,900
August 05, 2025	11.67	11.91	11.91	11.91	11.5	52,500
August 01, 2025	11.46	11.6	11.6	11.81	11.41	17,740
July 31, 2025	11.75	11.46	11.46	11.75	11.46	19,600
July 30, 2025	11.75	11.37	11.37	11.75	11.34	17,700
July 29, 2025	11.44	11.79	11.79	11.8	11.44	15,600
July 28, 2025	11.79	11.55	11.55	11.79	11.46	24,629
July 25, 2025	11.74	11.7	11.7	11.88	11.61	27,544
July 24, 2025	11.62	11.69	11.69	11.7	11.47	70,637
July 23, 2025	11.47	11.61	11.61	11.62	11.29	28,944
July 22, 2025	11.21	11.32	11.32	11.41	11.07	36,813
July 21, 2025	11.2	11.31	11.31	11.43	11.2	17,100
July 18, 2025	11.76	11.15	11.15	11.76	11.15	25,716
July 17, 2025	11.48	11.48	11.48	11.61	11.3	56,902
July 16, 2025	11.45	11.23	11.23	11.45	11.09	53,600
July 15, 2025	11.49	11.41	11.41	11.56	11.4	16,433
July 14, 2025	11.69	11.5	11.5	11.69	11.29	45,505
July 11, 2025	11.36	11.69	11.69	11.92	11.03	71,700
July 10, 2025	11.67	11.46	11.46	11.67	11.32	60,114
July 09, 2025	12.22	11.67	11.67	12.29	11.61	129,900
July 08, 2025	11.56	12.42	12.42	12.42	11.47	110,600
July 07, 2025	11.58	11.41	11.41	11.63	11.33	47,003
July 04, 2025	11.32	11.47	11.47	11.6	11.29	41,524
July 03, 2025	11.53	11.47	11.47	11.6	11.45	20,200
July 02, 2025	11.54	11.54	11.54	11.54	11.21	32,827
June 30, 2025	11.46	11.55	11.55	11.6	11.42	35,139
June 27, 2025	11.94	11.58	11.58	11.94	11.44	51,200
June 26, 2025	11.92	11.9	11.9	11.95	11.76	36,502
June 25, 2025	12.08	11.95	11.95	12.08	11.86	45,714
June 24, 2025	11.64	12.04	12.04	12.08	11.62	77,044
June 23, 2025	11.99	11.84	11.84	12	11.68	28,600
June 20, 2025	11.85	11.92	11.92	11.93	11.56	60,200
June 19, 2025	11.69	11.74	11.74	11.88	11.6	16,742
June 18, 2025	11.2	11.7	11.7	11.7	11.16	97,437
June 17, 2025	11.12	11.21	11.21	11.35	11.1	102,401
June 16, 2025	11.13	11.08	11.08	11.17	10.98	20,036
June 13, 2025	11.13	11	11	11.16	10.91	56,121
June 12, 2025	11.38	11.14	11.14	11.38	11.05	62,400
June 11, 2025	11.5	11.25	11.25	11.5	11.25	92,405
June 10, 2025	11.24	11.45	11.45	11.56	11.24	205,300
June 09, 2025	11.2	11.09	11.09	11.25	11.05	79,543
June 06, 2025	10.89	11.2	11.2	11.27	10.75	46,900
June 05, 2025	10.84	10.82	10.82	10.89	10.7	190,500
June 04, 2025	10.77	10.79	10.79	10.89	10.5	212,200
June 03, 2025	10.39	10.6	10.6	10.61	10.28	294,400
June 02, 2025	9.75	10.23	10.23	10.44	9.75	87,100
May 30, 2025	9.92	9.73	9.73	9.92	9.6	9,300
May 29, 2025	9.85	9.88	9.88	9.93	9.8	11,100
May 28, 2025	9.85	9.8	9.8	9.86	9.59	8,833
May 27, 2025	10	9.85	9.85	10.07	9.82	33,500
May 26, 2025	9.97	9.89	9.89	10.09	9.86	22,232
May 23, 2025	9.6	9.9	9.9	9.9	9.5	30,500
May 22, 2025	9.14	9.6	9.6	9.62	9.14	32,300

Firan Technology Group Corporation (FTG.TO) TSX