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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.06	10.1	10.1	10.23	9.92	40,448
November 20, 2025	10.43	10.1	10.1	10.53	10.03	53,300
November 19, 2025	10.31	10.4	10.4	10.55	10.31	46,489
November 18, 2025	10.25	10.3	10.3	10.4	10.12	39,226
November 17, 2025	11.16	10.41	10.41	11.25	10.28	37,300
November 14, 2025	10.25	10.59	10.59	10.81	10.2	123,036
November 13, 2025	11.13	10.4	10.4	11.13	10.34	101,900
November 12, 2025	11.02	11.02	11.02	11.23	10.91	20,500
November 11, 2025	11.24	11.07	11.07	11.24	11.01	45,417
November 10, 2025	11.04	11.23	11.23	11.52	11.04	47,323
November 07, 2025	11.3	11.16	11.16	11.31	10.92	59,600
November 06, 2025	11.34	11.3	11.3	11.45	11.28	75,100
November 05, 2025	10.88	11.4	11.4	11.51	10.88	42,549
November 04, 2025	11.1	11.1	11.1	11.22	10.89	51,800
November 03, 2025	10.94	11.1	11.1	11.19	10.81	78,900
October 31, 2025	10.84	10.92	10.92	11.06	10.71	43,400
October 30, 2025	10.8	10.9	10.9	11.15	10.8	33,609
October 29, 2025	11.1	10.9	10.9	11.33	10.84	39,200
October 28, 2025	11.09	11.15	11.15	11.17	10.95	98,613
October 27, 2025	11.28	11.09	11.09	11.28	10.92	74,592
October 24, 2025	11.36	11.08	11.08	11.36	11.08	57,200
October 23, 2025	10.61	11.15	11.15	11.3	10.6	83,800
October 22, 2025	10.23	10.57	10.57	10.73	10.23	69,414
October 21, 2025	10.39	10.16	10.16	10.39	10.03	53,700
October 20, 2025	10.25	10.32	10.32	10.4	10.25	37,940
October 17, 2025	10.13	10.17	10.17	10.22	9.78	418,100
October 16, 2025	10.56	10.12	10.12	10.6	10.12	322,500
October 15, 2025	10.26	10.53	10.53	10.65	10.25	356,440
October 14, 2025	10.23	10.26	10.26	10.52	10.23	137,600
October 10, 2025	10.74	10.22	10.22	10.92	10.17	116,400
October 09, 2025	11.26	10.75	10.75	11.61	10.7	196,300
October 08, 2025	11.95	11.74	11.74	11.96	11.5	44,100
October 07, 2025	11.86	11.66	11.66	12.14	11.65	83,400
October 06, 2025	12.09	11.91	11.91	12.13	11.91	31,858
October 03, 2025	12.25	11.96	11.96	12.25	11.77	43,823
October 02, 2025	12.38	12.29	12.29	12.38	12.01	12,715
October 01, 2025	12.34	12.26	12.26	12.43	11.85	60,400
September 30, 2025	11.45	11.81	11.81	11.84	11.3	177,000

Firan Technology Group Corporation (FTG.TO) TSX