Firan Technology Group Corporation (FTG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.0000 | 5.0900 | 4.9700 | 5.0000 | 5.0000 | 42,700 |
| Apr 30, 2024 | 5.0900 | 5.1400 | 5.0200 | 5.0200 | 5.0200 | 8,300 |
| Apr 29, 2024 | 5.0500 | 5.1500 | 5.0200 | 5.1000 | 5.1000 | 9,800 |
| Apr 26, 2024 | 5.2900 | 5.2900 | 5.0100 | 5.0700 | 5.0700 | 25,000 |
| Apr 25, 2024 | 5.1500 | 5.1600 | 5.0600 | 5.0600 | 5.0600 | 9,700 |
| Apr 24, 2024 | 5.1400 | 5.2100 | 5.0000 | 5.1800 | 5.1800 | 22,500 |
| Apr 23, 2024 | 4.9100 | 5.0700 | 4.9000 | 4.9400 | 4.9400 | 29,800 |
| Apr 22, 2024 | 5.1000 | 5.1100 | 4.9200 | 4.9500 | 4.9500 | 49,700 |
| Apr 19, 2024 | 5.3100 | 5.3100 | 5.1100 | 5.1500 | 5.1500 | 13,800 |
| Apr 18, 2024 | 5.2900 | 5.3900 | 5.2900 | 5.3400 | 5.3400 | 9,900 |
| Apr 17, 2024 | 5.4700 | 5.4800 | 5.2800 | 5.2800 | 5.2800 | 4,100 |
| Apr 16, 2024 | 5.3300 | 5.4200 | 5.3300 | 5.3900 | 5.3900 | 38,300 |
| Apr 15, 2024 | 5.5700 | 5.6000 | 5.2600 | 5.3100 | 5.3100 | 35,800 |
| Apr 12, 2024 | 5.7700 | 5.8500 | 5.5300 | 5.6500 | 5.6500 | 39,800 |
| Apr 11, 2024 | 5.5900 | 5.6800 | 5.5500 | 5.6400 | 5.6400 | 13,800 |
| Apr 10, 2024 | 5.8100 | 5.8100 | 5.6200 | 5.6300 | 5.6300 | 5,600 |
| Apr 09, 2024 | 5.5500 | 5.7200 | 5.5000 | 5.6200 | 5.6200 | 14,500 |
| Apr 08, 2024 | 5.5200 | 5.6000 | 5.5100 | 5.5800 | 5.5800 | 19,000 |
| Apr 05, 2024 | 5.7400 | 5.7900 | 5.6000 | 5.6100 | 5.6100 | 13,800 |
| Apr 04, 2024 | 5.8600 | 5.8800 | 5.7800 | 5.7900 | 5.7900 | 8,300 |
| Apr 03, 2024 | 5.8500 | 5.9100 | 5.8000 | 5.8600 | 5.8600 | 8,100 |
| Apr 02, 2024 | 5.9500 | 5.9500 | 5.7900 | 5.9000 | 5.9000 | 16,600 |
| Apr 01, 2024 | 6.0400 | 6.1400 | 5.9500 | 6.0100 | 6.0100 | 59,300 |
| Mar 28, 2024 | 6.0100 | 6.0200 | 5.9400 | 6.0000 | 6.0000 | 26,100 |
| Mar 27, 2024 | 6.0000 | 6.0000 | 5.9200 | 5.9300 | 5.9300 | 1,900 |
| Mar 26, 2024 | 6.0000 | 6.0000 | 5.8800 | 5.9200 | 5.9200 | 9,800 |
| Mar 25, 2024 | 5.7800 | 6.0500 | 5.7800 | 5.9900 | 5.9900 | 28,500 |
| Mar 22, 2024 | 5.8800 | 5.8800 | 5.7500 | 5.7900 | 5.7900 | 7,200 |
| Mar 21, 2024 | 5.9000 | 5.9100 | 5.8600 | 5.8900 | 5.8900 | 11,700 |
| Mar 20, 2024 | 5.8000 | 5.8700 | 5.7000 | 5.8500 | 5.8500 | 8,100 |
| Mar 19, 2024 | 5.4600 | 5.9500 | 5.4600 | 5.8500 | 5.8500 | 19,800 |
| Mar 18, 2024 | 5.3100 | 5.6300 | 5.3100 | 5.5100 | 5.5100 | 5,900 |
| Mar 15, 2024 | 5.1100 | 5.4800 | 5.0500 | 5.3100 | 5.3100 | 16,200 |
| Mar 14, 2024 | 5.4600 | 5.5000 | 4.7500 | 5.3100 | 5.3100 | 49,900 |
| Mar 13, 2024 | 5.6400 | 5.6600 | 5.5200 | 5.5200 | 5.5200 | 5,900 |
| Mar 12, 2024 | 5.6800 | 5.6800 | 5.6000 | 5.6000 | 5.6000 | 6,800 |
| Mar 11, 2024 | 5.9800 | 6.0000 | 5.6100 | 5.6500 | 5.6500 | 18,500 |
| Mar 08, 2024 | 5.9900 | 5.9900 | 5.8500 | 5.9000 | 5.9000 | 35,600 |
| Mar 07, 2024 | 5.8100 | 5.9600 | 5.8100 | 5.9000 | 5.9000 | 26,600 |
| Mar 06, 2024 | 5.8000 | 5.8700 | 5.7600 | 5.8000 | 5.8000 | 21,500 |
| Mar 05, 2024 | 5.7000 | 5.8800 | 5.6500 | 5.7400 | 5.7400 | 38,800 |
| Mar 04, 2024 | 5.6000 | 5.6400 | 5.5500 | 5.6300 | 5.6300 | 20,100 |
| Mar 01, 2024 | 5.7100 | 5.7100 | 5.5800 | 5.5800 | 5.5800 | 21,900 |
| Feb 29, 2024 | 5.3500 | 5.7300 | 5.3500 | 5.7300 | 5.7300 | 56,300 |
| Feb 28, 2024 | 5.2300 | 5.3700 | 5.2300 | 5.3700 | 5.3700 | 21,300 |
| Feb 27, 2024 | 5.1800 | 5.2100 | 5.1800 | 5.2000 | 5.2000 | 27,100 |
| Feb 26, 2024 | 5.0800 | 5.2300 | 5.0800 | 5.1600 | 5.1600 | 40,000 |
| Feb 23, 2024 | 5.0500 | 5.1000 | 5.0300 | 5.1000 | 5.1000 | 16,500 |
| Feb 22, 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0500 | 5.0500 | 75,700 |
| Feb 21, 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1000 | 5.1000 | 39,100 |
| Feb 20, 2024 | 4.9700 | 5.0900 | 4.9100 | 5.0100 | 5.0100 | 19,700 |
| Feb 16, 2024 | 4.9200 | 5.0000 | 4.8500 | 5.0000 | 5.0000 | 29,100 |
| Feb 15, 2024 | 4.9900 | 4.9900 | 4.8500 | 4.8500 | 4.8500 | 9,100 |
| Feb 14, 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9400 | 4.9400 | 20,300 |
| Feb 13, 2024 | 4.8500 | 4.8500 | 4.7200 | 4.7500 | 4.7500 | 12,200 |
| Feb 12, 2024 | 4.9700 | 5.0900 | 4.8300 | 4.8800 | 4.8800 | 32,000 |
| Feb 09, 2024 | 4.6400 | 5.0400 | 4.6400 | 4.9700 | 4.9700 | 85,600 |
| Feb 08, 2024 | 4.6500 | 4.7500 | 4.6000 | 4.6900 | 4.6900 | 132,600 |
| Feb 07, 2024 | 4.5200 | 4.5700 | 4.3600 | 4.3800 | 4.3800 | 32,200 |
| Feb 06, 2024 | 4.3200 | 4.5000 | 4.3200 | 4.4700 | 4.4700 | 57,300 |
| Feb 05, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 13,300 |
| Feb 02, 2024 | 4.3200 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 33,600 |
| Feb 01, 2024 | 4.4300 | 4.4300 | 4.3000 | 4.3500 | 4.3500 | 17,500 |
| Jan 31, 2024 | 4.2800 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 5,300 |
| Jan 30, 2024 | 4.3100 | 4.3100 | 4.2400 | 4.2800 | 4.2800 | 8,800 |
| Jan 29, 2024 | 4.4900 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 37,600 |
| Jan 26, 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4500 | 4.4500 | 2,200 |
| Jan 25, 2024 | 4.3300 | 4.4200 | 4.3300 | 4.4000 | 4.4000 | 5,000 |
| Jan 24, 2024 | 4.2000 | 4.3300 | 4.1600 | 4.2900 | 4.2900 | 53,400 |
| Jan 23, 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1100 | 4.1100 | 10,000 |
| Jan 22, 2024 | 3.9800 | 4.1000 | 3.9800 | 4.0600 | 4.0600 | 9,200 |
| Jan 19, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 66,000 |
| Jan 18, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0100 | 4.0100 | 13,600 |
| Jan 17, 2024 | 3.9700 | 4.0700 | 3.9700 | 4.0700 | 4.0700 | 6,400 |
| Jan 16, 2024 | 4.0500 | 4.0900 | 4.0200 | 4.0700 | 4.0700 | 5,300 |
| Jan 15, 2024 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 10,700 |
| Jan 12, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 8,900 |
| Jan 11, 2024 | 4.1500 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 3,200 |
| Jan 10, 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 7,700 |
| Jan 09, 2024 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | 4.0900 | 20,400 |
| Jan 08, 2024 | 4.0900 | 4.0900 | 3.9900 | 4.0500 | 4.0500 | 22,000 |
| Jan 05, 2024 | 4.1000 | 4.1300 | 4.0100 | 4.0900 | 4.0900 | 43,400 |
| Jan 04, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 4,200 |
| Jan 03, 2024 | 4.1600 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 4,200 |
| Jan 02, 2024 | 4.2800 | 4.2800 | 4.1800 | 4.1800 | 4.1800 | 6,600 |
| Dec 29, 2023 | 4.2600 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 3,100 |
| Dec 28, 2023 | 4.1200 | 4.3000 | 3.9900 | 4.2400 | 4.2400 | 16,300 |
| Dec 27, 2023 | 4.2300 | 4.2500 | 4.1200 | 4.2400 | 4.2400 | 14,500 |
| Dec 22, 2023 | 4.2500 | 4.3400 | 4.2500 | 4.3000 | 4.3000 | 5,300 |
| Dec 21, 2023 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 10,200 |
| Dec 20, 2023 | 4.1700 | 4.1800 | 4.1600 | 4.1700 | 4.1700 | 6,900 |
| Dec 19, 2023 | 4.1800 | 4.1800 | 4.1300 | 4.1800 | 4.1800 | 11,300 |
| Dec 18, 2023 | 4.1700 | 4.2000 | 4.1700 | 4.2000 | 4.2000 | 3,900 |
| Dec 15, 2023 | 4.1400 | 4.2000 | 4.1400 | 4.1700 | 4.1700 | 333,600 |
| Dec 14, 2023 | 4.0000 | 4.2000 | 4.0000 | 4.1600 | 4.1600 | 75,200 |
| Dec 13, 2023 | 4.1500 | 4.1600 | 3.9600 | 3.9600 | 3.9600 | 15,400 |
| Dec 12, 2023 | 4.2600 | 4.2600 | 3.9100 | 4.2000 | 4.2000 | 207,500 |
| Dec 11, 2023 | 4.3900 | 4.3900 | 4.2500 | 4.3000 | 4.3000 | 15,300 |
| Dec 08, 2023 | 4.3600 | 4.4300 | 4.2200 | 4.4100 | 4.4100 | 20,100 |
| Dec 07, 2023 | 4.4100 | 4.4400 | 4.2700 | 4.4200 | 4.4200 | 11,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.