Firan Technology Group Corp (TSX: FTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	7.250	7.320	7.200	7.260	28,237	-0.05(-0.68%)
Nov 26, 2024	7.400	7.450	7.280	7.310	30,255	-0.11(-1.48%)
Nov 25, 2024	7.440	7.550	7.420	7.420	39,552	-0.10(-1.33%)
Nov 22, 2024	7.530	7.530	7.430	7.520	11,528	+0.02(+0.27%)
Nov 21, 2024	7.610	7.610	7.500	7.500	5,328	-0.11(-1.45%)
Nov 20, 2024	7.660	7.660	7.580	7.610	3,489	-0.05(-0.65%)
Nov 19, 2024	7.520	7.700	7.520	7.660	13,542	+0.09(+1.19%)
Nov 18, 2024	7.760	7.760	7.570	7.570	9,507	-0.03(-0.39%)
Nov 15, 2024	7.580	7.730	7.580	7.600	23,030	+0.03(+0.40%)
Nov 14, 2024	7.960	7.960	7.550	7.570	8,176	-0.29(-3.69%)
Nov 13, 2024	7.880	7.970	7.780	7.860	26,287	+0.01(+0.13%)
Nov 12, 2024	7.410	7.970	7.410	7.850	28,986	+0.45(+6.08%)
Nov 11, 2024	7.280	7.420	7.280	7.400	40,820	+0.15(+2.07%)
Nov 08, 2024	7.150	7.300	7.150	7.250	22,860	+0.07(+0.97%)
Nov 07, 2024	7.290	7.290	7.150	7.180	7,495	-0.03(-0.42%)
Nov 06, 2024	7.190	7.250	7.180	7.210	49,462	+0.02(+0.28%)
Nov 05, 2024	7.170	7.230	7.160	7.190	7,311	+0.02(+0.28%)
Nov 04, 2024	7.110	7.250	7.100	7.170	36,344	+0.15(+2.14%)
Nov 01, 2024	7.010	7.110	7.010	7.020	19,305	+0.01(+0.14%)
Oct 31, 2024	7.150	7.170	6.900	7.010	20,299	-0.18(-2.50%)
Oct 30, 2024	6.990	7.210	6.990	7.190	47,554	+0.20(+2.86%)
Oct 29, 2024	6.920	6.990	6.850	6.990	43,484	+0.10(+1.45%)
Oct 28, 2024	6.830	6.920	6.790	6.890	69,106	+0.06(+0.88%)
Oct 25, 2024	6.960	6.960	6.800	6.830	5,691	-0.08(-1.16%)
Oct 24, 2024	6.740	6.920	6.730	6.910	2,882	+0.15(+2.22%)
Oct 23, 2024	6.880	6.960	6.720	6.760	22,897	-0.01(-0.15%)
Oct 22, 2024	6.840	6.850	6.400	6.770	35,579	-0.06(-0.88%)
Oct 21, 2024	6.900	6.940	6.750	6.830	10,202	-0.06(-0.87%)
Oct 18, 2024	6.900	6.980	6.860	6.890	38,660	+0.06(+0.88%)
Oct 17, 2024	6.900	6.940	6.820	6.830	56,520	-0.03(-0.44%)
Oct 16, 2024	6.920	6.920	6.860	6.860	68,010	+0.03(+0.44%)
Oct 15, 2024	6.830	7.020	6.790	6.830	111,882	+0.05(+0.74%)
Oct 11, 2024				6.780	0	+0.11(+1.65%)
Oct 10, 2024	6.650	6.850	6.650	6.670	102,894	+0.00(+0.00%)
Oct 09, 2024	6.510	6.740	6.410	6.670	136,058	+0.57(+9.34%)
Oct 08, 2024	5.980	6.100	5.950	6.100	48,950	+0.14(+2.35%)
Oct 07, 2024	5.900	5.980	5.900	5.960	6,148	+0.03(+0.51%)
Oct 04, 2024	5.820	5.970	5.820	5.930	12,750	+0.11(+1.89%)
Oct 03, 2024	5.910	5.920	5.790	5.820	10,497	-0.08(-1.36%)
Oct 02, 2024	5.920	5.940	5.900	5.900	1,900	+0.00(+0.00%)
Oct 01, 2024	5.840	5.930	5.820	5.900	4,700	+0.04(+0.68%)
Sep 30, 2024	5.870	5.930	5.770	5.860	6,585	+0.01(+0.17%)
Sep 27, 2024	5.850	5.850	5.750	5.850	6,200	+0.04(+0.69%)
Sep 26, 2024	5.890	5.890	5.780	5.810	4,000	-0.03(-0.51%)
Sep 25, 2024	5.940	5.940	5.820	5.840	1,800	+0.06(+1.04%)
Sep 24, 2024	5.600	5.780	5.600	5.780	20,184	+0.19(+3.40%)
Sep 23, 2024	5.600	5.600	5.400	5.590	99,706	-0.03(-0.53%)
Sep 20, 2024	5.620	5.660	5.620	5.620	523	-0.03(-0.53%)
Sep 19, 2024	5.690	5.690	5.500	5.650	31,801	-0.06(-1.05%)
Sep 18, 2024	5.770	5.800	5.710	5.710	9,100	-0.08(-1.38%)
Sep 17, 2024	5.860	5.890	5.750	5.790	27,800	-0.02(-0.34%)
Sep 16, 2024	5.790	5.840	5.790	5.810	1,480	-0.01(-0.17%)
Sep 13, 2024	5.850	5.910	5.800	5.820	2,100	-0.03(-0.51%)
Sep 12, 2024	5.920	5.920	5.810	5.850	5,521	+0.00(+0.00%)
Sep 11, 2024	5.800	5.900	5.800	5.850	2,500	+0.03(+0.52%)
Sep 10, 2024	5.900	5.900	5.760	5.820	4,057	-0.06(-1.02%)
Sep 09, 2024	5.790	5.880	5.790	5.880	15,900	+0.12(+2.08%)
Sep 06, 2024	6.030	6.030	5.760	5.760	10,400	-0.28(-4.64%)
Sep 05, 2024	6.050	6.100	6.040	6.040	3,900	-0.06(-0.98%)
Sep 04, 2024	5.990	6.150	5.990	6.100	3,000	+0.13(+2.18%)