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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.7	18.92	18.92	18.92	17.64	365,266
February 19, 2026	16.5	17.66	17.66	18.05	15.2	333,238
February 18, 2026	16.51	16.55	16.55	16.72	16.32	151,148
February 17, 2026	15.64	16.37	16.37	16.48	15.35	131,900
February 13, 2026	14.98	15.3	15.3	15.39	14.84	44,900
February 12, 2026	15.49	14.94	14.94	15.52	14.89	90,000
February 11, 2026	16	15.53	15.53	16	15.2	84,800
February 10, 2026	15.89	15.99	15.99	16	15.65	66,107
February 09, 2026	15.2	15.69	15.69	15.82	15.12	67,502
February 06, 2026	14.36	15	15	15.08	14.36	103,800
February 05, 2026	15.19	14.45	14.45	15.38	14.4	173,706
February 04, 2026	15.75	15.45	15.45	15.81	15.07	103,400
February 03, 2026	15.75	15.74	15.74	15.82	15.11	109,490
February 02, 2026	14.6	15.49	15.49	15.6	14.34	140,205
January 30, 2026	14.92	14.59	14.59	15	14.49	134,094
January 29, 2026	16	15.01	15.01	16.03	14.91	183,643
January 28, 2026	15.39	15.98	15.98	16.1	15	328,227
January 27, 2026	14.71	15.18	15.18	15.42	14.7	100,331
January 26, 2026	14.91	14.66	14.66	15.12	14.55	70,000
January 23, 2026	14.66	15.09	15.09	15.24	14.45	107,500
January 22, 2026	14.2	14.66	14.66	14.77	13.88	62,700
January 21, 2026	14.39	14	14	14.39	13.82	99,500
January 20, 2026	14.05	14.24	14.24	14.25	13.71	93,704
January 19, 2026	14.16	13.94	13.94	14.22	13.83	30,032
January 16, 2026	13.82	14.15	14.15	14.25	13.78	135,000
January 15, 2026	13.55	13.85	13.85	13.88	13.4	46,147
January 14, 2026	13.98	13.42	13.42	13.98	13.19	73,200
January 13, 2026	13.3	13.85	13.85	14.05	13.3	105,324
January 12, 2026	13.44	13.23	13.23	13.45	13	85,808
January 09, 2026	12.25	13.4	13.4	13.42	12.2	145,523
January 08, 2026	12.2	12.14	12.14	12.34	11.93	56,142
January 07, 2026	11.56	11.94	11.94	12	11.51	55,337
January 06, 2026	11.5	11.58	11.58	11.68	11.5	15,900
January 05, 2026	11.72	11.54	11.54	11.84	11.53	37,817
January 02, 2026	11.47	11.61	11.61	11.65	11.47	21,500
December 31, 2025	11.78	11.55	11.55	11.8	11.49	14,900
December 30, 2025	11.7	11.48	11.48	11.7	11.45	15,300
December 29, 2025	11.99	11.49	11.49	11.99	11.49	27,093
December 23, 2025	11.75	11.8	11.8	11.85	11.65	34,633
December 22, 2025	11.57	11.69	11.69	11.74	11.57	25,789
December 19, 2025	11.5	11.59	11.59	11.76	11.5	24,800
December 18, 2025	11.33	11.5	11.5	11.55	11.33	33,200
December 17, 2025	11.48	11.42	11.42	11.56	11.41	23,831
December 16, 2025	11.2	11.5	11.5	11.67	11.2	49,500
December 15, 2025	11.23	11.28	11.28	11.47	11.13	39,000
December 12, 2025	11.01	11.11	11.11	11.12	10.8	35,161
December 11, 2025	11.09	11.09	11.09	11.14	11.02	12,912
December 10, 2025	11.23	11.12	11.12	11.24	11.04	9,603
December 09, 2025	11	10.99	10.99	11.06	10.97	16,800
December 08, 2025	11.1	11.02	11.02	11.1	10.88	14,497
December 05, 2025	11.19	11.05	11.05	11.25	10.99	16,740
December 04, 2025	11.03	11.19	11.19	11.35	11.03	17,909
December 03, 2025	11.01	11.2	11.2	11.24	11.01	7,323
December 02, 2025	11.21	11.1	11.1	11.21	10.95	35,031
December 01, 2025	11.46	11.28	11.28	11.46	11.04	32,112
November 28, 2025	11.22	11.35	11.35	11.42	11.09	50,300
November 27, 2025	10.89	11.12	11.12	11.3	10.88	40,411
November 26, 2025	10.47	10.79	10.79	11.24	10.35	49,000
November 25, 2025	10.35	10.35	10.35	10.45	10.28	27,517
November 24, 2025	10.23	10.33	10.33	10.38	10.11	50,740

Firan Technology Group Corporation (FTG.TO) TSX