Firan Technology Group Corp (TSX: FTG )

7.170 -0.020 (-0.28%)
Streaming Delayed Price Updated: 9:51 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.