Firan Technology Group Corp (TSX: FTG )

5.930 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.650 2.650 2.650 0 +0.08(+3.11%)
Dec 30, 2021 2.570 2.570 2.570 2.570 150 -0.01(-0.39%)
Dec 29, 2021 2.660 2.660 2.580 2.580 2,882 -0.03(-1.15%)
Dec 24, 2021 2.610 2.610 2.610 0 +0.01(+0.38%)
Dec 23, 2021 2.500 2.600 2.480 2.600 10,301 +0.11(+4.42%)
Dec 22, 2021 2.400 2.490 2.360 2.490 7,050 +0.06(+2.47%)
Dec 21, 2021 2.380 2.430 2.380 2.430 14,650 +0.07(+2.97%)
Dec 20, 2021 2.370 2.370 2.340 2.360 2,600 -0.03(-1.26%)
Dec 17, 2021 2.420 2.420 2.360 2.390 8,505 -0.05(-2.05%)
Dec 16, 2021 2.440 2.460 2.440 2.440 2,900 +0.00(+0.00%)
Dec 15, 2021 2.440 2.440 2.440 2.440 300 -0.03(-1.21%)
Dec 14, 2021 2.410 2.470 2.410 2.470 6,900 +0.05(+2.07%)
Dec 13, 2021 2.460 2.460 2.420 2.420 11,543 -0.02(-0.82%)
Dec 10, 2021 2.460 2.460 2.420 2.440 9,400 +0.00(+0.00%)
Dec 09, 2021 2.480 2.480 2.420 2.440 6,501 -0.02(-0.81%)
Dec 08, 2021 2.480 2.480 2.410 2.460 4,256 +0.00(+0.00%)
Dec 07, 2021 2.510 2.510 2.460 2.460 99,300 -0.07(-2.77%)
Dec 06, 2021 2.470 2.590 2.430 2.530 9,420 -0.11(-4.17%)
Dec 03, 2021 2.590 2.650 2.590 2.640 6,450 +0.06(+2.33%)
Dec 02, 2021 2.500 2.580 2.480 2.580 134,455 +0.10(+4.03%)
Dec 01, 2021 2.370 2.490 2.370 2.480 17,002 +0.13(+5.53%)
Nov 30, 2021 2.310 2.350 2.260 2.350 4,845 +0.02(+0.86%)
Nov 29, 2021 2.370 2.420 2.320 2.330 13,193 -0.01(-0.43%)
Nov 26, 2021 2.380 2.380 2.300 2.340 16,624 -0.06(-2.50%)
Nov 25, 2021 2.380 2.400 2.360 2.400 1,006 +0.00(+0.00%)
Nov 24, 2021 2.360 2.400 2.360 2.400 12,100 +0.02(+0.84%)
Nov 23, 2021 2.400 2.400 2.370 2.380 20,625 -0.05(-2.06%)
Nov 22, 2021 2.420 2.430 2.400 2.430 2,619 -0.01(-0.41%)
Nov 19, 2021 2.440 2.440 2.420 2.440 15,906 +0.00(+0.00%)
Nov 18, 2021 2.460 2.480 2.440 2.440 10,605 -0.06(-2.40%)
Nov 17, 2021 2.500 2.500 2.490 2.500 4,580 +0.00(+0.00%)
Nov 16, 2021 2.550 2.550 2.500 2.500 16,858 -0.04(-1.57%)
Nov 15, 2021 2.590 2.590 2.500 2.540 14,400 -0.06(-2.31%)
Nov 12, 2021 2.510 2.600 2.510 2.600 15,640 +0.03(+1.17%)
Nov 11, 2021 2.490 2.570 2.490 2.570 4,804 +0.06(+2.39%)
Nov 10, 2021 2.530 2.510 28,832 -0.03(-1.18%)
Nov 09, 2021 2.590 2.610 2.540 2.540 2,460 -0.04(-1.55%)
Nov 08, 2021 2.610 2.610 2.520 2.580 5,205 -0.05(-1.90%)
Nov 05, 2021 2.600 2.640 2.520 2.630 18,666 +0.06(+2.33%)
Nov 04, 2021 2.530 2.620 2.530 2.570 24,521 +0.03(+1.18%)
Nov 03, 2021 2.450 2.570 2.420 2.540 32,719 +0.08(+3.25%)
Nov 02, 2021 2.490 2.530 2.460 2.460 7,697 -0.04(-1.60%)
Nov 01, 2021 2.580 2.580 2.460 2.500 11,946 -0.07(-2.72%)
Oct 29, 2021 2.620 2.650 2.480 2.570 13,435 +0.00(+0.00%)
Oct 28, 2021 2.580 2.580 2.450 2.570 17,120 +0.00(+0.00%)
Oct 27, 2021 2.590 2.600 2.560 2.570 42,094 -0.03(-1.15%)
Oct 26, 2021 2.660 2.540 2.600 60,809 -0.06(-2.26%)
Oct 25, 2021 2.680 2.680 2.660 2.660 46,541 -0.01(-0.37%)
Oct 22, 2021 2.680 2.700 2.630 2.670 342,480 -0.02(-0.74%)
Oct 21, 2021 2.670 2.730 2.670 2.690 5,800 +0.00(+0.00%)
Oct 20, 2021 2.630 2.690 2.620 2.690 10,915 +0.05(+1.89%)
Oct 19, 2021 2.600 2.640 2.590 2.640 12,700 +0.02(+0.76%)
Oct 18, 2021 2.640 2.640 2.590 2.620 8,866 -0.02(-0.76%)
Oct 15, 2021 2.680 2.720 2.600 2.640 5,700 -0.01(-0.38%)
Oct 14, 2021 2.640 2.680 2.640 2.650 70,011 -0.05(-1.85%)
Oct 13, 2021 2.720 2.720 2.640 2.700 4,486 +0.02(+0.75%)
Oct 12, 2021 2.660 2.680 2.660 2.680 3,251 +0.02(+0.75%)
Oct 08, 2021 2.660 2.660 2.660 0 -0.04(-1.48%)
Oct 07, 2021 2.660 2.710 2.630 2.700 11,651 +0.07(+2.66%)
Oct 06, 2021 2.700 2.700 2.630 2.630 11,463 -0.02(-0.75%)
Oct 05, 2021 2.710 2.710 2.650 2.650 9,596 -0.05(-1.85%)
Oct 04, 2021 2.730 2.790 2.660 2.700 9,949 -0.02(-0.74%)
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.