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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.82	11.83	11.83	12.23	11.71	74,926
September 25, 2025	12	11.81	11.81	12	11.65	44,300
September 24, 2025	12.42	12.09	12.09	12.57	12.07	38,325
September 23, 2025	12.78	12.4	12.4	12.78	12.2	33,500
September 22, 2025	12.74	12.69	12.69	12.89	12.51	38,935
September 19, 2025	12.3	12.73	12.73	12.73	12.25	124,900
September 18, 2025	12.05	12.04	12.04	12.23	12.04	20,500
September 17, 2025	12.42	12.05	12.05	12.42	11.93	29,200
September 16, 2025	12.33	11.98	11.98	12.33	11.95	23,400
September 15, 2025	12.64	12.3	12.3	12.64	12.29	35,900
September 12, 2025	12.63	12.55	12.55	12.74	12.5	36,905
September 11, 2025	12.81	12.61	12.61	12.82	12.5	45,419
September 10, 2025	12.7	12.83	12.83	12.9	12.48	52,436
September 09, 2025	12.96	12.5	12.5	12.96	12.24	44,029
September 08, 2025	12.41	12.69	12.69	12.73	12.37	29,838
September 05, 2025	12.16	12.21	12.21	12.29	12.02	47,300
September 04, 2025	11.83	11.95	11.95	12.04	11.61	25,310
September 03, 2025	11.62	11.7	11.7	11.8	11.56	24,500
September 02, 2025	11.81	11.32	11.32	11.81	11.3	21,300
August 29, 2025	11.91	11.81	11.81	11.95	11.64	28,044
August 28, 2025	11.81	11.89	11.89	12.2	11.67	86,023
August 27, 2025	11.44	11.69	11.69	11.71	11.44	79,814
August 26, 2025	11.62	11.56	11.56	11.99	11.44	89,254
August 25, 2025	11.78	11.75	11.75	11.86	11.56	47,512
August 22, 2025	11.25	11.59	11.59	11.7	11.23	25,104
August 21, 2025	10.52	11.2	11.2	11.3	10.52	32,036
August 20, 2025	11.03	10.68	10.68	11.2	10.59	55,837
August 19, 2025	11.86	11.14	11.14	11.86	11	60,430
August 18, 2025	12.1	11.86	11.86	12.13	11.78	41,249
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

Firan Technology Group Corporation (FTG.TO) TSX