Firan Technology Group Corp (TSX: FTG )

7.190 -0.100 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 7.190 7.340 7.190 7.190 7,073 -0.10(-1.37%)
Dec 20, 2024 7.360 7.390 7.200 7.290 35,693 +0.01(+0.14%)
Dec 19, 2024 7.280 7.460 7.280 7.280 14,540 -0.12(-1.62%)
Dec 18, 2024 7.510 7.600 7.370 7.400 51,699 -0.11(-1.46%)
Dec 17, 2024 7.570 7.590 7.500 7.510 12,563 -0.03(-0.40%)
Dec 16, 2024 7.540 7.600 7.520 7.540 16,982 +0.00(+0.00%)
Dec 13, 2024 7.580 7.590 7.540 7.540 4,850 -0.04(-0.53%)
Dec 12, 2024 7.510 7.580 7.440 7.580 19,158 +0.03(+0.40%)
Dec 11, 2024 7.500 7.580 7.490 7.550 9,865 +0.01(+0.13%)
Dec 10, 2024 7.650 7.650 7.520 7.540 5,736 -0.10(-1.31%)
Dec 09, 2024 7.570 7.670 7.350 7.640 16,716 +0.16(+2.14%)
Dec 06, 2024 7.440 7.540 7.380 7.480 20,591 +0.04(+0.54%)
Dec 05, 2024 7.470 7.500 7.400 7.440 26,570 -0.05(-0.67%)
Dec 04, 2024 7.420 7.560 7.380 7.490 10,720 +0.22(+3.03%)
Dec 03, 2024 7.310 7.400 7.270 7.270 28,252 +0.02(+0.28%)
Dec 02, 2024 7.270 7.290 7.250 7.250 7,638 -0.05(-0.68%)
Nov 29, 2024 7.410 7.410 7.300 7.300 17,235 +0.04(+0.55%)
Nov 28, 2024 7.460 7.470 7.260 7.260 12,667 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.