Firan Technology Group Corp (TSX: FTG )

5.620 -0.090 (-1.58%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.950 6.010 5.830 5.970 5,500 -0.08(-1.32%)
Aug 30, 2024 6.050 0 -0.03(-0.49%)
Aug 29, 2024 6.130 6.150 6.080 6.080 3,300 -0.02(-0.33%)
Aug 28, 2024 6.180 6.180 6.060 6.100 4,700 -0.08(-1.29%)
Aug 27, 2024 6.170 6.180 6.120 6.180 1,500 +0.03(+0.49%)
Aug 26, 2024 6.000 6.180 6.000 6.150 23,000 +0.19(+3.19%)
Aug 23, 2024 5.940 6.000 5.940 5.960 1,300 +0.06(+1.02%)
Aug 22, 2024 5.900 6.040 5.880 5.900 17,572 +0.00(+0.00%)
Aug 21, 2024 6.040 6.040 5.900 5.900 1,975 +0.03(+0.51%)
Aug 20, 2024 5.790 6.020 5.790 5.870 13,215 -0.02(-0.34%)
Aug 19, 2024 5.770 5.890 5.770 5.890 2,850 +0.13(+2.26%)
Aug 16, 2024 5.750 5.990 5.750 5.760 18,707 -0.11(-1.87%)
Aug 15, 2024 5.930 5.990 5.850 5.870 3,114 -0.03(-0.51%)
Aug 14, 2024 6.060 6.070 5.900 5.900 6,147 -0.20(-3.28%)
Aug 13, 2024 6.140 6.140 6.060 6.100 5,306 -0.01(-0.16%)
Aug 12, 2024 6.110 6.110 6.110 6.110 1,658 -0.04(-0.65%)
Aug 09, 2024 6.140 6.160 6.100 6.150 6,567 +0.02(+0.33%)
Aug 08, 2024 6.100 6.210 6.100 6.130 8,919 +0.01(+0.16%)
Aug 07, 2024 6.290 6.320 6.120 6.120 12,399 -0.09(-1.45%)
Aug 06, 2024 6.180 6.220 6.140 6.210 22,165 +0.01(+0.16%)
Aug 02, 2024 6.200 0 -0.20(-3.13%)
Aug 01, 2024 6.340 6.400 6.340 6.400 6,628 +0.04(+0.63%)
Jul 31, 2024 6.330 6.400 6.330 6.360 3,743 +0.01(+0.16%)
Jul 30, 2024 6.390 6.400 6.350 6.350 1,805 -0.08(-1.24%)
Jul 29, 2024 6.400 6.430 6.400 6.430 7,366 +0.03(+0.47%)
Jul 26, 2024 6.350 6.400 6.350 6.400 16,750 +0.02(+0.31%)
Jul 25, 2024 6.350 6.380 6.300 6.380 3,565 +0.01(+0.16%)
Jul 24, 2024 6.380 6.380 6.340 6.370 4,329 +0.00(+0.00%)
Jul 23, 2024 6.310 6.390 6.310 6.370 12,500 +0.02(+0.31%)
Jul 22, 2024 6.350 6.350 6.200 6.350 26,280 +0.03(+0.47%)
Jul 19, 2024 6.210 6.330 6.210 6.320 12,636 +0.13(+2.10%)
Jul 18, 2024 6.220 6.300 6.190 6.190 15,288 -0.04(-0.64%)
Jul 17, 2024 6.160 6.240 6.160 6.230 13,303 +0.00(+0.00%)
Jul 16, 2024 6.200 6.230 6.190 6.230 32,500 +0.03(+0.48%)
Jul 15, 2024 6.360 6.360 6.190 6.200 5,287 +0.00(+0.00%)
Jul 12, 2024 6.250 6.290 6.180 6.200 13,150 -0.02(-0.32%)
Jul 11, 2024 6.050 6.480 6.050 6.220 59,179 +0.30(+5.07%)
Jul 10, 2024 5.950 5.960 5.900 5.920 31,331 -0.04(-0.67%)
Jul 09, 2024 6.000 6.040 5.960 5.960 6,927 +0.02(+0.34%)
Jul 08, 2024 5.970 5.970 5.910 5.940 5,833 +0.00(+0.00%)
Jul 05, 2024 5.840 6.000 5.840 5.940 58,351 +0.14(+2.41%)
Jul 04, 2024 5.810 5.830 5.800 5.800 2,600 +0.00(+0.00%)
Jul 03, 2024 5.810 5.820 5.780 5.800 43,503 +0.02(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.